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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,300 | 1,300 | 1,290 | 1,291 | -9 | -0.7% | 11,600 |
| 2006/04/21 | 1,295 | 1,305 | 1,295 | 1,300 | -3 | -0.2% | 8,400 |
| 2006/04/20 | 1,296 | 1,306 | 1,295 | 1,303 | ±0 | ±0% | 4,600 |
| 2006/04/19 | 1,295 | 1,308 | 1,295 | 1,303 | +6 | +0.5% | 5,400 |
| 2006/04/18 | 1,292 | 1,299 | 1,292 | 1,297 | -1 | -0.1% | 5,700 |
| 2006/04/17 | 1,300 | 1,300 | 1,292 | 1,298 | +1 | +0.1% | 10,500 |
| 2006/04/14 | 1,300 | 1,306 | 1,295 | 1,297 | +2 | +0.2% | 6,000 |
| 2006/04/13 | 1,300 | 1,300 | 1,290 | 1,295 | ±0 | ±0% | 11,700 |
| 2006/04/12 | 1,312 | 1,312 | 1,295 | 1,295 | -17 | -1.3% | 26,400 |
| 2006/04/11 | 1,318 | 1,318 | 1,311 | 1,312 | -4 | -0.3% | 6,900 |
| 2006/04/10 | 1,310 | 1,318 | 1,310 | 1,316 | ±0 | ±0% | 8,600 |
| 2006/04/07 | 1,315 | 1,320 | 1,310 | 1,316 | +2 | +0.2% | 20,000 |
| 2006/04/06 | 1,316 | 1,318 | 1,313 | 1,314 | -3 | -0.2% | 12,500 |
| 2006/04/05 | 1,323 | 1,323 | 1,313 | 1,317 | ±0 | ±0% | 12,900 |
| 2006/04/04 | 1,318 | 1,320 | 1,312 | 1,317 | ±0 | ±0% | 12,800 |
| 2006/04/03 | 1,320 | 1,320 | 1,310 | 1,317 | +7 | +0.5% | 16,100 |
| 2006/03/31 | 1,317 | 1,318 | 1,310 | 1,310 | ±0 | ±0% | 18,000 |
| 2006/03/30 | 1,319 | 1,320 | 1,310 | 1,310 | -9 | -0.7% | 18,000 |
| 2006/03/29 | 1,308 | 1,329 | 1,308 | 1,319 | +11 | +0.8% | 17,900 |
| 2006/03/28 | 1,328 | 1,328 | 1,308 | 1,308 | -34 | -2.5% | 72,200 |
| 2006/03/27 | 1,350 | 1,353 | 1,330 | 1,342 | -13 | -1% | 156,100 |
| 2006/03/24 | 1,350 | 1,360 | 1,350 | 1,355 | ±0 | ±0% | 36,100 |
| 2006/03/23 | 1,365 | 1,367 | 1,355 | 1,355 | -10 | -0.7% | 33,900 |
| 2006/03/22 | 1,357 | 1,365 | 1,355 | 1,365 | +7 | +0.5% | 21,200 |
| 2006/03/20 | 1,360 | 1,365 | 1,356 | 1,358 | -2 | -0.1% | 27,800 |
| 2006/03/17 | 1,363 | 1,367 | 1,358 | 1,360 | -2 | -0.1% | 11,800 |
| 2006/03/16 | 1,366 | 1,369 | 1,362 | 1,362 | -4 | -0.3% | 9,100 |
| 2006/03/15 | 1,362 | 1,369 | 1,359 | 1,366 | +4 | +0.3% | 11,800 |
| 2006/03/14 | 1,368 | 1,368 | 1,357 | 1,362 | ±0 | ±0% | 10,900 |
| 2006/03/13 | 1,350 | 1,362 | 1,350 | 1,362 | +6 | +0.4% | 8,800 |
| 2006/03/10 | 1,350 | 1,362 | 1,350 | 1,356 | +1 | +0.1% | 16,100 |
| 2006/03/09 | 1,340 | 1,356 | 1,340 | 1,355 | +15 | +1.1% | 6,600 |
| 2006/03/08 | 1,350 | 1,350 | 1,339 | 1,340 | -10 | -0.7% | 8,200 |
| 2006/03/07 | 1,360 | 1,360 | 1,350 | 1,350 | -8 | -0.6% | 7,900 |
| 2006/03/06 | 1,365 | 1,365 | 1,350 | 1,358 | ±0 | ±0% | 16,600 |
| 2006/03/03 | 1,350 | 1,359 | 1,345 | 1,358 | +12 | +0.9% | 14,900 |
| 2006/03/02 | 1,335 | 1,350 | 1,335 | 1,346 | +13 | +1% | 14,500 |
| 2006/03/01 | 1,330 | 1,345 | 1,330 | 1,333 | +3 | +0.2% | 11,900 |
| 2006/02/28 | 1,334 | 1,343 | 1,330 | 1,330 | ±0 | ±0% | 10,500 |
| 2006/02/27 | 1,340 | 1,344 | 1,330 | 1,330 | -10 | -0.7% | 13,200 |
| 2006/02/24 | 1,348 | 1,348 | 1,332 | 1,340 | +8 | +0.6% | 10,900 |
| 2006/02/23 | 1,328 | 1,335 | 1,323 | 1,332 | +10 | +0.8% | 5,700 |
| 2006/02/22 | 1,318 | 1,338 | 1,309 | 1,322 | +15 | +1.1% | 10,200 |
| 2006/02/21 | 1,300 | 1,308 | 1,295 | 1,307 | -4 | -0.3% | 11,400 |
| 2006/02/20 | 1,320 | 1,320 | 1,310 | 1,311 | -9 | -0.7% | 9,000 |
| 2006/02/17 | 1,322 | 1,330 | 1,315 | 1,320 | -2 | -0.2% | 14,900 |
| 2006/02/16 | 1,316 | 1,333 | 1,316 | 1,322 | -11 | -0.8% | 7,400 |
| 2006/02/15 | 1,335 | 1,335 | 1,320 | 1,333 | +9 | +0.7% | 6,400 |
| 2006/02/14 | 1,321 | 1,331 | 1,317 | 1,324 | -7 | -0.5% | 11,700 |
| 2006/02/13 | 1,337 | 1,337 | 1,322 | 1,331 | +5 | +0.4% | 12,800 |
4551～
4600
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
