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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 1,319 | 1,336 | 1,319 | 1,333 | +14 | +1.1% | 4,300 |
| 2007/08/24 | 1,317 | 1,319 | 1,312 | 1,319 | +8 | +0.6% | 2,600 |
| 2007/08/23 | 1,309 | 1,311 | 1,306 | 1,311 | +8 | +0.6% | 1,900 |
| 2007/08/22 | 1,309 | 1,310 | 1,303 | 1,303 | -1 | -0.1% | 3,600 |
| 2007/08/21 | 1,312 | 1,312 | 1,304 | 1,304 | -7 | -0.5% | 5,600 |
| 2007/08/20 | 1,320 | 1,320 | 1,305 | 1,311 | +11 | +0.8% | 4,900 |
| 2007/08/17 | 1,324 | 1,324 | 1,300 | 1,300 | -12 | -0.9% | 10,000 |
| 2007/08/16 | 1,323 | 1,323 | 1,301 | 1,312 | -12 | -0.9% | 8,300 |
| 2007/08/15 | 1,324 | 1,324 | 1,318 | 1,324 | ±0 | ±0% | 4,400 |
| 2007/08/14 | 1,320 | 1,325 | 1,320 | 1,324 | +2 | +0.2% | 5,500 |
| 2007/08/13 | 1,321 | 1,323 | 1,320 | 1,322 | ±0 | ±0% | 2,500 |
| 2007/08/10 | 1,320 | 1,328 | 1,317 | 1,322 | -3 | -0.2% | 3,600 |
| 2007/08/09 | 1,336 | 1,337 | 1,325 | 1,325 | -2 | -0.2% | 7,100 |
| 2007/08/08 | 1,331 | 1,336 | 1,326 | 1,327 | -3 | -0.2% | 6,200 |
| 2007/08/07 | 1,334 | 1,334 | 1,330 | 1,330 | +1 | +0.1% | 2,600 |
| 2007/08/06 | 1,336 | 1,336 | 1,326 | 1,329 | +2 | +0.2% | 7,800 |
| 2007/08/03 | 1,325 | 1,327 | 1,318 | 1,327 | +7 | +0.5% | 5,300 |
| 2007/08/02 | 1,311 | 1,323 | 1,311 | 1,320 | +6 | +0.5% | 4,600 |
| 2007/08/01 | 1,329 | 1,329 | 1,313 | 1,314 | -10 | -0.8% | 4,900 |
| 2007/07/31 | 1,335 | 1,335 | 1,317 | 1,324 | +8 | +0.6% | 4,800 |
| 2007/07/30 | 1,300 | 1,317 | 1,300 | 1,316 | +12 | +0.9% | 3,700 |
| 2007/07/27 | 1,310 | 1,310 | 1,302 | 1,304 | -6 | -0.5% | 6,100 |
| 2007/07/26 | 1,313 | 1,317 | 1,310 | 1,310 | -3 | -0.2% | 2,800 |
| 2007/07/25 | 1,318 | 1,320 | 1,311 | 1,313 | -10 | -0.8% | 6,100 |
| 2007/07/24 | 1,329 | 1,329 | 1,319 | 1,323 | +13 | +1% | 5,400 |
| 2007/07/23 | 1,316 | 1,316 | 1,310 | 1,310 | -7 | -0.5% | 3,900 |
| 2007/07/20 | 1,315 | 1,320 | 1,315 | 1,317 | +2 | +0.2% | 4,200 |
| 2007/07/19 | 1,309 | 1,316 | 1,309 | 1,315 | +11 | +0.8% | 4,500 |
| 2007/07/18 | 1,310 | 1,310 | 1,300 | 1,304 | -4 | -0.3% | 12,200 |
| 2007/07/17 | 1,319 | 1,320 | 1,306 | 1,308 | -5 | -0.4% | 10,200 |
| 2007/07/13 | 1,314 | 1,319 | 1,313 | 1,313 | -2 | -0.2% | 3,700 |
| 2007/07/12 | 1,322 | 1,327 | 1,314 | 1,315 | -4 | -0.3% | 7,900 |
| 2007/07/11 | 1,321 | 1,322 | 1,319 | 1,319 | -4 | -0.3% | 3,500 |
| 2007/07/10 | 1,327 | 1,327 | 1,323 | 1,323 | -4 | -0.3% | 1,800 |
| 2007/07/09 | 1,331 | 1,334 | 1,323 | 1,327 | +6 | +0.5% | 2,300 |
| 2007/07/06 | 1,323 | 1,324 | 1,321 | 1,321 | -4 | -0.3% | 2,900 |
| 2007/07/05 | 1,334 | 1,334 | 1,323 | 1,325 | -4 | -0.3% | 6,600 |
| 2007/07/04 | 1,328 | 1,329 | 1,324 | 1,329 | +6 | +0.5% | 3,500 |
| 2007/07/03 | 1,320 | 1,325 | 1,320 | 1,323 | -2 | -0.2% | 4,200 |
| 2007/07/02 | 1,329 | 1,329 | 1,324 | 1,325 | ±0 | ±0% | 5,700 |
| 2007/06/29 | 1,322 | 1,326 | 1,322 | 1,325 | +2 | +0.2% | 2,200 |
| 2007/06/28 | 1,324 | 1,326 | 1,322 | 1,323 | +8 | +0.6% | 3,100 |
| 2007/06/27 | 1,320 | 1,328 | 1,315 | 1,315 | -9 | -0.7% | 6,700 |
| 2007/06/26 | 1,330 | 1,330 | 1,320 | 1,324 | +6 | +0.5% | 5,300 |
| 2007/06/25 | 1,316 | 1,322 | 1,315 | 1,318 | -2 | -0.2% | 5,100 |
| 2007/06/22 | 1,320 | 1,320 | 1,315 | 1,320 | ±0 | ±0% | 5,200 |
| 2007/06/21 | 1,314 | 1,320 | 1,314 | 1,320 | +6 | +0.5% | 1,600 |
| 2007/06/20 | 1,316 | 1,316 | 1,310 | 1,314 | -2 | -0.2% | 4,900 |
| 2007/06/19 | 1,317 | 1,319 | 1,315 | 1,316 | -1 | -0.1% | 3,700 |
| 2007/06/18 | 1,320 | 1,320 | 1,311 | 1,317 | +5 | +0.4% | 4,200 |
4401～
4450
件表示中 / 6802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 | 339,500円 | +7.2% | +3.7% | 2.06% | 12.49倍 | 3.51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 |
| ＶＴＨＤ | 49,400円 | +5.2% | +18.2% | 4.86% | 8.20倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ミニストップ | 205,600円 | +10.9% | - | 0.97% | 853.11倍 | 1.83倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| サンマルクＨＤ | 257,200円 | +14.3% | +14.6% | 2.02% | 27.56倍 | 1.79倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ＧセブンＨＤ | 133,700円 | +7.4% | +15.2% | 2.99% | 10.25倍 | 1.79倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
