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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 4,520 | 4,610 | 4,340 | 4,360 | -295 | -6.3% | 144,400 |
| 2023/08/25 | 4,720 | 4,720 | 4,550 | 4,655 | -205 | -4.2% | 117,900 |
| 2023/08/24 | 4,755 | 4,890 | 4,755 | 4,860 | +110 | +2.3% | 37,800 |
| 2023/08/23 | 4,680 | 4,750 | 4,635 | 4,750 | +50 | +1.1% | 21,000 |
| 2023/08/22 | 4,840 | 4,900 | 4,680 | 4,700 | -150 | -3.1% | 31,400 |
| 2023/08/21 | 4,765 | 4,905 | 4,760 | 4,850 | +60 | +1.3% | 33,000 |
| 2023/08/18 | 4,990 | 4,990 | 4,755 | 4,790 | -205 | -4.1% | 55,900 |
| 2023/08/17 | 4,960 | 5,020 | 4,875 | 4,995 | -5 | -0.1% | 49,500 |
| 2023/08/16 | 4,935 | 5,020 | 4,905 | 5,000 | +45 | +0.9% | 28,600 |
| 2023/08/15 | 4,945 | 4,990 | 4,885 | 4,955 | +45 | +0.9% | 36,100 |
| 2023/08/14 | 4,880 | 5,060 | 4,830 | 4,910 | +45 | +0.9% | 48,700 |
| 2023/08/10 | 4,850 | 4,890 | 4,740 | 4,865 | +25 | +0.5% | 36,000 |
| 2023/08/09 | 4,820 | 4,910 | 4,815 | 4,840 | -10 | -0.2% | 33,400 |
| 2023/08/08 | 4,765 | 4,890 | 4,750 | 4,850 | +85 | +1.8% | 38,500 |
| 2023/08/07 | 4,675 | 4,795 | 4,580 | 4,765 | +70 | +1.5% | 37,700 |
| 2023/08/04 | 4,625 | 4,755 | 4,605 | 4,695 | +5 | +0.1% | 43,500 |
| 2023/08/03 | 4,600 | 4,735 | 4,560 | 4,690 | ±0 | ±0% | 75,100 |
| 2023/08/02 | 4,815 | 4,880 | 4,660 | 4,690 | -160 | -3.3% | 119,300 |
| 2023/08/01 | 4,520 | 4,920 | 4,520 | 4,850 | +260 | +5.7% | 284,300 |
| 2023/07/31 | 4,520 | 4,590 | 4,435 | 4,590 | +700 | +18% | 151,900 |
| 2023/07/28 | 3,820 | 3,905 | 3,820 | 3,890 | +65 | +1.7% | 52,000 |
| 2023/07/27 | 3,815 | 3,860 | 3,780 | 3,825 | -15 | -0.4% | 23,800 |
| 2023/07/26 | 3,835 | 3,890 | 3,815 | 3,840 | -50 | -1.3% | 24,400 |
| 2023/07/25 | 3,800 | 3,890 | 3,800 | 3,890 | +90 | +2.4% | 26,100 |
| 2023/07/24 | 3,810 | 3,865 | 3,755 | 3,800 | -5 | -0.1% | 27,300 |
| 2023/07/21 | 3,790 | 3,820 | 3,730 | 3,805 | +15 | +0.4% | 35,100 |
| 2023/07/20 | 3,670 | 3,815 | 3,670 | 3,790 | +140 | +3.8% | 42,600 |
| 2023/07/19 | 3,680 | 3,695 | 3,635 | 3,650 | -5 | -0.1% | 21,500 |
| 2023/07/18 | 3,580 | 3,685 | 3,570 | 3,655 | +110 | +3.1% | 36,700 |
| 2023/07/14 | 3,495 | 3,560 | 3,455 | 3,545 | +75 | +2.2% | 27,300 |
| 2023/07/13 | 3,400 | 3,470 | 3,380 | 3,470 | +95 | +2.8% | 25,300 |
| 2023/07/12 | 3,395 | 3,420 | 3,375 | 3,375 | -20 | -0.6% | 7,600 |
| 2023/07/11 | 3,360 | 3,420 | 3,360 | 3,395 | +35 | +1% | 16,000 |
| 2023/07/10 | 3,285 | 3,390 | 3,280 | 3,360 | +75 | +2.3% | 22,000 |
| 2023/07/07 | 3,325 | 3,330 | 3,285 | 3,285 | -40 | -1.2% | 19,200 |
| 2023/07/06 | 3,360 | 3,365 | 3,315 | 3,325 | -30 | -0.9% | 10,300 |
| 2023/07/05 | 3,405 | 3,405 | 3,335 | 3,355 | -50 | -1.5% | 21,600 |
| 2023/07/04 | 3,400 | 3,410 | 3,390 | 3,405 | -5 | -0.1% | 9,400 |
| 2023/07/03 | 3,400 | 3,430 | 3,380 | 3,410 | +45 | +1.3% | 20,300 |
| 2023/06/30 | 3,370 | 3,375 | 3,345 | 3,365 | -5 | -0.1% | 15,000 |
| 2023/06/29 | 3,360 | 3,375 | 3,330 | 3,370 | +10 | +0.3% | 15,000 |
| 2023/06/28 | 3,300 | 3,370 | 3,300 | 3,360 | +70 | +2.1% | 27,500 |
| 2023/06/27 | 3,265 | 3,305 | 3,240 | 3,290 | +20 | +0.6% | 13,500 |
| 2023/06/26 | 3,260 | 3,275 | 3,240 | 3,270 | +25 | +0.8% | 10,400 |
| 2023/06/23 | 3,265 | 3,275 | 3,220 | 3,245 | -15 | -0.5% | 11,300 |
| 2023/06/22 | 3,265 | 3,275 | 3,245 | 3,260 | -10 | -0.3% | 13,700 |
| 2023/06/21 | 3,235 | 3,280 | 3,235 | 3,270 | +5 | +0.2% | 7,800 |
| 2023/06/20 | 3,235 | 3,265 | 3,235 | 3,265 | ±0 | ±0% | 7,800 |
| 2023/06/19 | 3,260 | 3,275 | 3,240 | 3,265 | -5 | -0.2% | 13,500 |
| 2023/06/16 | 3,255 | 3,280 | 3,245 | 3,270 | +35 | +1.1% | 7,200 |
401～
450
件表示中 / 6716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 | +8.0% | +26.0% | 2.06% | 14.62倍 | 3.97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 |
| 上新電 | 215,800円 | -0.9% | -51.5% | 4.63% | 14.68倍 | 0.54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 |
| キャンドゥ | 362,500円 | +10.1% | +22.0% | 0.47% | 580.00倍 | 5.57倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| ブロンコＢ | 384,500円 | +10.8% | +18.5% | 0.68% | 30.59倍 | 2.86倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| サンマルクＨＤ | 247,200円 | +9.2% | +9.0% | 2.10% | 25.09倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
