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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,263 | 1,263 | 1,255 | 1,262 | -1 | -0.1% | 3,400 |
| 2006/11/29 | 1,254 | 1,264 | 1,243 | 1,263 | +10 | +0.8% | 13,900 |
| 2006/11/28 | 1,223 | 1,253 | 1,223 | 1,253 | +10 | +0.8% | 9,700 |
| 2006/11/27 | 1,239 | 1,251 | 1,237 | 1,243 | +15 | +1.2% | 11,500 |
| 2006/11/24 | 1,227 | 1,230 | 1,201 | 1,228 | +1 | +0.1% | 8,200 |
| 2006/11/22 | 1,220 | 1,229 | 1,219 | 1,227 | +11 | +0.9% | 5,600 |
| 2006/11/21 | 1,210 | 1,220 | 1,209 | 1,216 | +6 | +0.5% | 7,900 |
| 2006/11/20 | 1,212 | 1,219 | 1,210 | 1,210 | -3 | -0.2% | 7,800 |
| 2006/11/17 | 1,229 | 1,229 | 1,212 | 1,213 | -6 | -0.5% | 6,500 |
| 2006/11/16 | 1,232 | 1,232 | 1,218 | 1,219 | +3 | +0.2% | 3,200 |
| 2006/11/15 | 1,222 | 1,228 | 1,216 | 1,216 | -8 | -0.7% | 4,100 |
| 2006/11/14 | 1,232 | 1,234 | 1,224 | 1,224 | +4 | +0.3% | 7,200 |
| 2006/11/13 | 1,230 | 1,233 | 1,217 | 1,220 | -6 | -0.5% | 7,700 |
| 2006/11/10 | 1,219 | 1,226 | 1,215 | 1,226 | +4 | +0.3% | 5,900 |
| 2006/11/09 | 1,230 | 1,230 | 1,220 | 1,222 | ±0 | ±0% | 3,600 |
| 2006/11/08 | 1,225 | 1,230 | 1,219 | 1,222 | -8 | -0.7% | 10,000 |
| 2006/11/07 | 1,230 | 1,232 | 1,223 | 1,230 | -2 | -0.2% | 6,500 |
| 2006/11/06 | 1,245 | 1,245 | 1,231 | 1,232 | +2 | +0.2% | 6,100 |
| 2006/11/02 | 1,231 | 1,236 | 1,227 | 1,230 | -2 | -0.2% | 8,200 |
| 2006/11/01 | 1,259 | 1,259 | 1,232 | 1,232 | -8 | -0.6% | 7,000 |
| 2006/10/31 | 1,245 | 1,247 | 1,235 | 1,240 | -4 | -0.3% | 9,100 |
| 2006/10/30 | 1,243 | 1,245 | 1,232 | 1,244 | +21 | +1.7% | 15,700 |
| 2006/10/27 | 1,233 | 1,235 | 1,223 | 1,223 | -10 | -0.8% | 12,600 |
| 2006/10/26 | 1,238 | 1,238 | 1,228 | 1,233 | -5 | -0.4% | 6,800 |
| 2006/10/25 | 1,240 | 1,244 | 1,237 | 1,238 | -5 | -0.4% | 7,200 |
| 2006/10/24 | 1,245 | 1,247 | 1,243 | 1,243 | -1 | -0.1% | 13,800 |
| 2006/10/23 | 1,232 | 1,244 | 1,232 | 1,244 | +3 | +0.2% | 7,100 |
| 2006/10/20 | 1,244 | 1,244 | 1,232 | 1,241 | +7 | +0.6% | 2,700 |
| 2006/10/19 | 1,246 | 1,246 | 1,227 | 1,234 | +4 | +0.3% | 3,800 |
| 2006/10/18 | 1,221 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 4,700 |
| 2006/10/17 | 1,231 | 1,241 | 1,220 | 1,220 | +1 | +0.1% | 2,000 |
| 2006/10/16 | 1,225 | 1,226 | 1,215 | 1,219 | +9 | +0.7% | 4,800 |
| 2006/10/13 | 1,212 | 1,220 | 1,210 | 1,210 | +8 | +0.7% | 5,100 |
| 2006/10/12 | 1,202 | 1,219 | 1,202 | 1,202 | -9 | -0.7% | 4,500 |
| 2006/10/11 | 1,239 | 1,239 | 1,211 | 1,211 | -21 | -1.7% | 9,100 |
| 2006/10/10 | 1,252 | 1,252 | 1,231 | 1,232 | -23 | -1.8% | 12,300 |
| 2006/10/06 | 1,261 | 1,261 | 1,255 | 1,255 | -5 | -0.4% | 6,200 |
| 2006/10/05 | 1,267 | 1,267 | 1,252 | 1,260 | +12 | +1% | 8,200 |
| 2006/10/04 | 1,251 | 1,261 | 1,244 | 1,248 | -3 | -0.2% | 12,800 |
| 2006/10/03 | 1,260 | 1,264 | 1,251 | 1,251 | -9 | -0.7% | 13,300 |
| 2006/10/02 | 1,264 | 1,269 | 1,260 | 1,260 | -4 | -0.3% | 15,800 |
| 2006/09/29 | 1,270 | 1,270 | 1,263 | 1,264 | -2 | -0.2% | 15,600 |
| 2006/09/28 | 1,275 | 1,280 | 1,262 | 1,266 | -3 | -0.2% | 16,300 |
| 2006/09/27 | 1,265 | 1,283 | 1,265 | 1,269 | +7 | +0.6% | 20,300 |
| 2006/09/26 | 1,260 | 1,269 | 1,257 | 1,262 | -47 | -3.6% | 46,000 |
| 2006/09/25 | 1,312 | 1,323 | 1,309 | 1,309 | -1 | -0.1% | 120,600 |
| 2006/09/22 | 1,301 | 1,312 | 1,301 | 1,310 | +2 | +0.2% | 27,100 |
| 2006/09/21 | 1,304 | 1,310 | 1,304 | 1,308 | +4 | +0.3% | 14,400 |
| 2006/09/20 | 1,310 | 1,310 | 1,302 | 1,304 | -6 | -0.5% | 15,400 |
| 2006/09/19 | 1,300 | 1,316 | 1,300 | 1,310 | -8 | -0.6% | 14,000 |
4401～
4450
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
