Ｇｅｎｋｉ Ｇｌｏｂａｌ Ｄｉｎｉｎｇ Ｃｏｎｃｅｐｔｓの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,284 | 1,286 | 1,280 | 1,284 | ±0 | ±0% | 5,600 |
| 2007/04/26 | 1,276 | 1,284 | 1,275 | 1,284 | +8 | +0.6% | 4,500 |
| 2007/04/25 | 1,269 | 1,278 | 1,269 | 1,276 | ±0 | ±0% | 2,400 |
| 2007/04/24 | 1,270 | 1,276 | 1,270 | 1,276 | -2 | -0.2% | 5,000 |
| 2007/04/23 | 1,280 | 1,280 | 1,270 | 1,278 | -2 | -0.2% | 6,000 |
| 2007/04/20 | 1,283 | 1,290 | 1,280 | 1,280 | -2 | -0.2% | 2,500 |
| 2007/04/19 | 1,305 | 1,305 | 1,280 | 1,282 | -16 | -1.2% | 7,900 |
| 2007/04/18 | 1,300 | 1,304 | 1,293 | 1,298 | +2 | +0.2% | 5,200 |
| 2007/04/17 | 1,300 | 1,308 | 1,296 | 1,296 | -10 | -0.8% | 5,500 |
| 2007/04/16 | 1,305 | 1,310 | 1,302 | 1,306 | +20 | +1.6% | 9,300 |
| 2007/04/13 | 1,309 | 1,309 | 1,286 | 1,286 | -5 | -0.4% | 5,200 |
| 2007/04/12 | 1,294 | 1,300 | 1,291 | 1,291 | -6 | -0.5% | 3,200 |
| 2007/04/11 | 1,290 | 1,310 | 1,290 | 1,297 | +5 | +0.4% | 5,400 |
| 2007/04/10 | 1,295 | 1,299 | 1,291 | 1,292 | -9 | -0.7% | 6,800 |
| 2007/04/09 | 1,298 | 1,305 | 1,294 | 1,301 | +15 | +1.2% | 5,600 |
| 2007/04/06 | 1,295 | 1,297 | 1,286 | 1,286 | -4 | -0.3% | 4,800 |
| 2007/04/05 | 1,299 | 1,305 | 1,287 | 1,290 | +1 | +0.1% | 15,000 |
| 2007/04/04 | 1,278 | 1,294 | 1,274 | 1,289 | +8 | +0.6% | 10,700 |
| 2007/04/03 | 1,288 | 1,295 | 1,272 | 1,281 | -8 | -0.6% | 9,900 |
| 2007/04/02 | 1,287 | 1,308 | 1,287 | 1,289 | -18 | -1.4% | 12,300 |
| 2007/03/30 | 1,301 | 1,318 | 1,301 | 1,307 | +2 | +0.2% | 9,900 |
| 2007/03/29 | 1,312 | 1,313 | 1,298 | 1,305 | -11 | -0.8% | 14,600 |
| 2007/03/28 | 1,307 | 1,316 | 1,307 | 1,316 | +1 | +0.1% | 20,100 |
| 2007/03/27 | 1,325 | 1,331 | 1,304 | 1,315 | -30 | -2.2% | 53,400 |
| 2007/03/26 | 1,340 | 1,348 | 1,340 | 1,345 | -1 | -0.1% | 92,800 |
| 2007/03/23 | 1,339 | 1,349 | 1,337 | 1,346 | +12 | +0.9% | 23,700 |
| 2007/03/22 | 1,353 | 1,357 | 1,319 | 1,334 | -18 | -1.3% | 60,400 |
| 2007/03/20 | 1,355 | 1,361 | 1,349 | 1,352 | -4 | -0.3% | 15,700 |
| 2007/03/19 | 1,357 | 1,365 | 1,354 | 1,356 | -1 | -0.1% | 22,000 |
| 2007/03/16 | 1,363 | 1,367 | 1,355 | 1,357 | -3 | -0.2% | 13,300 |
| 2007/03/15 | 1,361 | 1,364 | 1,356 | 1,360 | +6 | +0.4% | 8,000 |
| 2007/03/14 | 1,359 | 1,362 | 1,353 | 1,354 | -8 | -0.6% | 16,000 |
| 2007/03/13 | 1,362 | 1,368 | 1,360 | 1,362 | -3 | -0.2% | 8,900 |
| 2007/03/12 | 1,363 | 1,365 | 1,357 | 1,365 | +15 | +1.1% | 10,700 |
| 2007/03/09 | 1,359 | 1,364 | 1,346 | 1,350 | -4 | -0.3% | 27,100 |
| 2007/03/08 | 1,349 | 1,354 | 1,346 | 1,354 | +4 | +0.3% | 4,700 |
| 2007/03/07 | 1,353 | 1,359 | 1,346 | 1,350 | +4 | +0.3% | 16,100 |
| 2007/03/06 | 1,320 | 1,348 | 1,320 | 1,346 | +3 | +0.2% | 12,900 |
| 2007/03/05 | 1,354 | 1,354 | 1,339 | 1,343 | -13 | -1% | 22,100 |
| 2007/03/02 | 1,350 | 1,357 | 1,342 | 1,356 | +4 | +0.3% | 16,500 |
| 2007/03/01 | 1,353 | 1,358 | 1,350 | 1,352 | -1 | -0.1% | 10,900 |
| 2007/02/28 | 1,341 | 1,357 | 1,330 | 1,353 | -5 | -0.4% | 21,300 |
| 2007/02/27 | 1,354 | 1,359 | 1,354 | 1,358 | +7 | +0.5% | 8,200 |
| 2007/02/26 | 1,355 | 1,360 | 1,351 | 1,351 | -3 | -0.2% | 10,500 |
| 2007/02/23 | 1,350 | 1,357 | 1,348 | 1,354 | +4 | +0.3% | 14,300 |
| 2007/02/22 | 1,358 | 1,358 | 1,346 | 1,350 | -1 | -0.1% | 7,700 |
| 2007/02/21 | 1,345 | 1,354 | 1,345 | 1,351 | +10 | +0.7% | 7,600 |
| 2007/02/20 | 1,359 | 1,361 | 1,338 | 1,341 | -14 | -1% | 27,500 |
| 2007/02/19 | 1,350 | 1,359 | 1,350 | 1,355 | +6 | +0.4% | 8,400 |
| 2007/02/16 | 1,350 | 1,358 | 1,347 | 1,349 | +3 | +0.2% | 21,900 |
4301～
4350
件表示中 / 6620件
類似銘柄と比較する
現在ご覧いただいている「ゲンキＧＤＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ゲンキＧＤＣ | 386,500円 | +8.0% | +26.0% | 1.55% | 16.65倍 | 4.52倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| ギフトＨＤ | 349,500円 | +24.0% | +26.2% | 0.52% | 35.60倍 | 9.08倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| ＪＭＨＤ | 270,200円 | +4.5% | +7.3% | 1.63% | 11.10倍 | 1.58倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 上新電 | 234,500円 | -0.9% | -51.5% | 4.26% | 16.01倍 | 0.59倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ＪＥＨ | 271,700円 | +10.6% | +18.4% | 1.62% | 24.44倍 | 4.50倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
市場注目の銘柄
チャート関連のコラム
