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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 1,318 | 1,318 | 1,313 | 1,316 | +5 | +0.4% | 4,900 |
| 2007/01/18 | 1,319 | 1,320 | 1,311 | 1,311 | -7 | -0.5% | 7,000 |
| 2007/01/17 | 1,317 | 1,318 | 1,310 | 1,318 | +2 | +0.2% | 10,700 |
| 2007/01/16 | 1,318 | 1,319 | 1,310 | 1,316 | ±0 | ±0% | 7,100 |
| 2007/01/15 | 1,300 | 1,316 | 1,300 | 1,316 | +12 | +0.9% | 9,000 |
| 2007/01/12 | 1,312 | 1,312 | 1,300 | 1,304 | +6 | +0.5% | 7,500 |
| 2007/01/11 | 1,300 | 1,301 | 1,295 | 1,298 | -2 | -0.2% | 5,000 |
| 2007/01/10 | 1,307 | 1,308 | 1,300 | 1,300 | -7 | -0.5% | 7,500 |
| 2007/01/09 | 1,312 | 1,313 | 1,305 | 1,307 | +4 | +0.3% | 9,200 |
| 2007/01/05 | 1,301 | 1,307 | 1,295 | 1,303 | -3 | -0.2% | 4,400 |
| 2007/01/04 | 1,291 | 1,306 | 1,291 | 1,306 | +18 | +1.4% | 6,500 |
| 2006/12/29 | 1,282 | 1,291 | 1,282 | 1,288 | -5 | -0.4% | 3,000 |
| 2006/12/28 | 1,282 | 1,293 | 1,280 | 1,293 | +11 | +0.9% | 7,000 |
| 2006/12/27 | 1,283 | 1,285 | 1,280 | 1,282 | -1 | -0.1% | 4,100 |
| 2006/12/26 | 1,281 | 1,283 | 1,280 | 1,283 | -3 | -0.2% | 5,700 |
| 2006/12/25 | 1,290 | 1,290 | 1,282 | 1,286 | -4 | -0.3% | 3,800 |
| 2006/12/22 | 1,296 | 1,301 | 1,290 | 1,290 | -8 | -0.6% | 8,300 |
| 2006/12/21 | 1,301 | 1,301 | 1,293 | 1,298 | ±0 | ±0% | 5,600 |
| 2006/12/20 | 1,292 | 1,298 | 1,292 | 1,298 | +5 | +0.4% | 5,600 |
| 2006/12/19 | 1,303 | 1,303 | 1,293 | 1,293 | -9 | -0.7% | 2,900 |
| 2006/12/18 | 1,299 | 1,305 | 1,290 | 1,302 | ±0 | ±0% | 5,500 |
| 2006/12/15 | 1,308 | 1,308 | 1,300 | 1,302 | -4 | -0.3% | 7,800 |
| 2006/12/14 | 1,307 | 1,309 | 1,301 | 1,306 | -1 | -0.1% | 3,800 |
| 2006/12/13 | 1,301 | 1,308 | 1,301 | 1,307 | +3 | +0.2% | 4,200 |
| 2006/12/12 | 1,311 | 1,315 | 1,303 | 1,304 | -10 | -0.8% | 2,900 |
| 2006/12/11 | 1,310 | 1,317 | 1,306 | 1,314 | +4 | +0.3% | 3,400 |
| 2006/12/08 | 1,310 | 1,315 | 1,308 | 1,310 | +4 | +0.3% | 18,100 |
| 2006/12/07 | 1,290 | 1,306 | 1,290 | 1,306 | +8 | +0.6% | 4,800 |
| 2006/12/06 | 1,269 | 1,303 | 1,269 | 1,298 | +10 | +0.8% | 19,500 |
| 2006/12/05 | 1,290 | 1,295 | 1,279 | 1,288 | +10 | +0.8% | 7,400 |
| 2006/12/04 | 1,264 | 1,278 | 1,262 | 1,278 | +15 | +1.2% | 17,700 |
| 2006/12/01 | 1,262 | 1,264 | 1,255 | 1,263 | +1 | +0.1% | 3,100 |
| 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 |
4551～
4600
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
