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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,305 | 1,319 | 1,305 | 1,318 | ±0 | ±0% | 5,400 |
| 2006/09/14 | 1,322 | 1,324 | 1,301 | 1,318 | -3 | -0.2% | 15,700 |
| 2006/09/13 | 1,322 | 1,328 | 1,321 | 1,321 | -2 | -0.2% | 8,800 |
| 2006/09/12 | 1,329 | 1,329 | 1,323 | 1,323 | -2 | -0.2% | 6,400 |
| 2006/09/11 | 1,330 | 1,333 | 1,323 | 1,325 | -8 | -0.6% | 8,600 |
| 2006/09/08 | 1,310 | 1,333 | 1,310 | 1,333 | +9 | +0.7% | 17,800 |
| 2006/09/07 | 1,330 | 1,332 | 1,320 | 1,324 | -8 | -0.6% | 7,100 |
| 2006/09/06 | 1,330 | 1,335 | 1,326 | 1,332 | +2 | +0.2% | 5,300 |
| 2006/09/05 | 1,335 | 1,335 | 1,330 | 1,330 | +2 | +0.2% | 14,800 |
| 2006/09/04 | 1,315 | 1,329 | 1,312 | 1,328 | +12 | +0.9% | 17,800 |
| 2006/09/01 | 1,317 | 1,317 | 1,310 | 1,316 | +5 | +0.4% | 13,300 |
| 2006/08/31 | 1,298 | 1,312 | 1,291 | 1,311 | +13 | +1% | 11,700 |
| 2006/08/30 | 1,299 | 1,299 | 1,289 | 1,298 | +2 | +0.2% | 8,200 |
| 2006/08/29 | 1,293 | 1,301 | 1,292 | 1,296 | +5 | +0.4% | 12,100 |
| 2006/08/28 | 1,299 | 1,300 | 1,290 | 1,291 | -6 | -0.5% | 12,700 |
| 2006/08/25 | 1,290 | 1,305 | 1,288 | 1,297 | -9 | -0.7% | 7,300 |
| 2006/08/24 | 1,296 | 1,306 | 1,296 | 1,306 | -10 | -0.8% | 11,100 |
| 2006/08/23 | 1,308 | 1,316 | 1,307 | 1,316 | +7 | +0.5% | 12,700 |
| 2006/08/22 | 1,290 | 1,309 | 1,290 | 1,309 | +6 | +0.5% | 13,300 |
| 2006/08/21 | 1,290 | 1,309 | 1,290 | 1,303 | +14 | +1.1% | 15,900 |
| 2006/08/18 | 1,282 | 1,290 | 1,282 | 1,289 | +6 | +0.5% | 17,000 |
| 2006/08/17 | 1,280 | 1,286 | 1,280 | 1,283 | -5 | -0.4% | 6,400 |
| 2006/08/16 | 1,287 | 1,288 | 1,272 | 1,288 | -1 | -0.1% | 17,900 |
| 2006/08/15 | 1,245 | 1,289 | 1,236 | 1,289 | +48 | +3.9% | 15,200 |
| 2006/08/14 | 1,210 | 1,245 | 1,210 | 1,241 | +39 | +3.2% | 17,100 |
| 2006/08/11 | 1,208 | 1,209 | 1,197 | 1,202 | +7 | +0.6% | 8,500 |
| 2006/08/10 | 1,190 | 1,202 | 1,190 | 1,195 | +6 | +0.5% | 10,600 |
| 2006/08/09 | 1,191 | 1,193 | 1,184 | 1,189 | +2 | +0.2% | 6,600 |
| 2006/08/08 | 1,181 | 1,190 | 1,181 | 1,187 | +8 | +0.7% | 6,600 |
| 2006/08/07 | 1,194 | 1,194 | 1,179 | 1,179 | ±0 | ±0% | 12,900 |
| 2006/08/04 | 1,176 | 1,179 | 1,175 | 1,179 | +5 | +0.4% | 4,700 |
| 2006/08/03 | 1,173 | 1,178 | 1,173 | 1,174 | ±0 | ±0% | 7,700 |
| 2006/08/02 | 1,169 | 1,175 | 1,169 | 1,174 | ±0 | ±0% | 9,400 |
| 2006/08/01 | 1,185 | 1,185 | 1,168 | 1,174 | +4 | +0.3% | 10,300 |
| 2006/07/31 | 1,185 | 1,185 | 1,169 | 1,170 | +5 | +0.4% | 6,500 |
| 2006/07/28 | 1,155 | 1,170 | 1,155 | 1,165 | +4 | +0.3% | 10,200 |
| 2006/07/27 | 1,159 | 1,168 | 1,157 | 1,161 | +4 | +0.3% | 7,700 |
| 2006/07/26 | 1,181 | 1,181 | 1,156 | 1,157 | -12 | -1% | 8,700 |
| 2006/07/25 | 1,170 | 1,180 | 1,167 | 1,169 | +5 | +0.4% | 4,400 |
| 2006/07/24 | 1,178 | 1,180 | 1,150 | 1,164 | -13 | -1.1% | 24,200 |
| 2006/07/21 | 1,183 | 1,199 | 1,177 | 1,177 | -6 | -0.5% | 11,600 |
| 2006/07/20 | 1,181 | 1,187 | 1,179 | 1,183 | +16 | +1.4% | 12,900 |
| 2006/07/19 | 1,200 | 1,200 | 1,166 | 1,167 | -33 | -2.8% | 30,000 |
| 2006/07/18 | 1,219 | 1,219 | 1,200 | 1,200 | -12 | -1% | 30,400 |
| 2006/07/14 | 1,197 | 1,212 | 1,193 | 1,212 | +14 | +1.2% | 28,600 |
| 2006/07/13 | 1,195 | 1,201 | 1,190 | 1,198 | -2 | -0.2% | 16,600 |
| 2006/07/12 | 1,202 | 1,204 | 1,195 | 1,200 | +4 | +0.3% | 12,700 |
| 2006/07/11 | 1,193 | 1,199 | 1,192 | 1,196 | +2 | +0.2% | 8,900 |
| 2006/07/10 | 1,194 | 1,199 | 1,194 | 1,194 | +1 | +0.1% | 17,900 |
| 2006/07/07 | 1,194 | 1,200 | 1,188 | 1,193 | +5 | +0.4% | 10,800 |
4451～
4500
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
