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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,190 | 1,195 | 1,187 | 1,188 | -2 | -0.2% | 13,700 |
| 2006/07/05 | 1,213 | 1,217 | 1,190 | 1,190 | -3 | -0.3% | 18,300 |
| 2006/07/04 | 1,190 | 1,197 | 1,190 | 1,193 | -2 | -0.2% | 12,500 |
| 2006/07/03 | 1,186 | 1,197 | 1,185 | 1,195 | +12 | +1% | 9,600 |
| 2006/06/30 | 1,191 | 1,192 | 1,180 | 1,183 | +3 | +0.3% | 11,200 |
| 2006/06/29 | 1,198 | 1,198 | 1,180 | 1,180 | -5 | -0.4% | 12,400 |
| 2006/06/28 | 1,185 | 1,194 | 1,183 | 1,185 | -9 | -0.8% | 13,100 |
| 2006/06/27 | 1,186 | 1,194 | 1,180 | 1,194 | +8 | +0.7% | 10,100 |
| 2006/06/26 | 1,200 | 1,200 | 1,180 | 1,186 | -6 | -0.5% | 29,000 |
| 2006/06/23 | 1,200 | 1,209 | 1,192 | 1,192 | -7 | -0.6% | 24,000 |
| 2006/06/22 | 1,200 | 1,205 | 1,196 | 1,199 | ±0 | ±0% | 15,700 |
| 2006/06/21 | 1,207 | 1,217 | 1,199 | 1,199 | ±0 | ±0% | 10,900 |
| 2006/06/20 | 1,229 | 1,230 | 1,199 | 1,199 | -10 | -0.8% | 15,300 |
| 2006/06/19 | 1,200 | 1,209 | 1,198 | 1,209 | +9 | +0.8% | 9,700 |
| 2006/06/16 | 1,200 | 1,201 | 1,190 | 1,200 | +13 | +1.1% | 21,200 |
| 2006/06/15 | 1,202 | 1,202 | 1,178 | 1,187 | +30 | +2.6% | 12,400 |
| 2006/06/14 | 1,160 | 1,162 | 1,151 | 1,157 | -5 | -0.4% | 20,200 |
| 2006/06/13 | 1,177 | 1,185 | 1,162 | 1,162 | -13 | -1.1% | 17,700 |
| 2006/06/12 | 1,184 | 1,188 | 1,175 | 1,175 | -5 | -0.4% | 26,200 |
| 2006/06/09 | 1,149 | 1,180 | 1,144 | 1,180 | -9 | -0.8% | 27,000 |
| 2006/06/08 | 1,220 | 1,221 | 1,189 | 1,189 | -32 | -2.6% | 21,600 |
| 2006/06/07 | 1,226 | 1,226 | 1,221 | 1,221 | -5 | -0.4% | 10,800 |
| 2006/06/06 | 1,225 | 1,229 | 1,225 | 1,226 | -2 | -0.2% | 6,600 |
| 2006/06/05 | 1,240 | 1,240 | 1,225 | 1,228 | -7 | -0.6% | 12,200 |
| 2006/06/02 | 1,258 | 1,258 | 1,225 | 1,235 | -24 | -1.9% | 22,900 |
| 2006/06/01 | 1,262 | 1,265 | 1,258 | 1,259 | -3 | -0.2% | 8,200 |
| 2006/05/31 | 1,262 | 1,265 | 1,260 | 1,262 | -3 | -0.2% | 7,700 |
| 2006/05/30 | 1,276 | 1,276 | 1,262 | 1,265 | -7 | -0.6% | 4,200 |
| 2006/05/29 | 1,270 | 1,281 | 1,270 | 1,272 | +4 | +0.3% | 9,500 |
| 2006/05/26 | 1,279 | 1,279 | 1,266 | 1,268 | +3 | +0.2% | 5,600 |
| 2006/05/25 | 1,263 | 1,275 | 1,262 | 1,265 | +4 | +0.3% | 7,800 |
| 2006/05/24 | 1,265 | 1,265 | 1,260 | 1,261 | -4 | -0.3% | 5,700 |
| 2006/05/23 | 1,265 | 1,275 | 1,262 | 1,265 | +3 | +0.2% | 8,700 |
| 2006/05/22 | 1,261 | 1,267 | 1,260 | 1,262 | -3 | -0.2% | 11,600 |
| 2006/05/19 | 1,261 | 1,275 | 1,260 | 1,265 | -5 | -0.4% | 9,800 |
| 2006/05/18 | 1,263 | 1,270 | 1,261 | 1,270 | +4 | +0.3% | 9,600 |
| 2006/05/17 | 1,264 | 1,271 | 1,264 | 1,266 | +3 | +0.2% | 7,200 |
| 2006/05/16 | 1,285 | 1,285 | 1,262 | 1,263 | -8 | -0.6% | 17,900 |
| 2006/05/15 | 1,276 | 1,279 | 1,271 | 1,271 | -1 | -0.1% | 9,800 |
| 2006/05/12 | 1,287 | 1,287 | 1,270 | 1,272 | -15 | -1.2% | 16,500 |
| 2006/05/11 | 1,286 | 1,298 | 1,284 | 1,287 | +5 | +0.4% | 10,700 |
| 2006/05/10 | 1,290 | 1,298 | 1,282 | 1,282 | -9 | -0.7% | 15,500 |
| 2006/05/09 | 1,294 | 1,298 | 1,291 | 1,291 | -3 | -0.2% | 4,900 |
| 2006/05/08 | 1,318 | 1,318 | 1,294 | 1,294 | -6 | -0.5% | 17,400 |
| 2006/05/02 | 1,314 | 1,317 | 1,299 | 1,300 | -13 | -1% | 16,600 |
| 2006/05/01 | 1,305 | 1,317 | 1,300 | 1,313 | +13 | +1% | 13,200 |
| 2006/04/28 | 1,292 | 1,306 | 1,288 | 1,300 | +5 | +0.4% | 27,400 |
| 2006/04/27 | 1,300 | 1,306 | 1,295 | 1,295 | -2 | -0.2% | 18,000 |
| 2006/04/26 | 1,291 | 1,300 | 1,291 | 1,297 | -1 | -0.1% | 5,200 |
| 2006/04/25 | 1,291 | 1,300 | 1,291 | 1,298 | +7 | +0.5% | 6,100 |
4501～
4550
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
