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 |
|---|---|---|---|---|---|---|---|
| 2006/10/31 | 1,245 | 1,247 | 1,235 | 1,240 | -4 | -0.3% | 9,100 |
| 2006/10/30 | 1,243 | 1,245 | 1,232 | 1,244 | +21 | +1.7% | 15,700 |
| 2006/10/27 | 1,233 | 1,235 | 1,223 | 1,223 | -10 | -0.8% | 12,600 |
| 2006/10/26 | 1,238 | 1,238 | 1,228 | 1,233 | -5 | -0.4% | 6,800 |
| 2006/10/25 | 1,240 | 1,244 | 1,237 | 1,238 | -5 | -0.4% | 7,200 |
| 2006/10/24 | 1,245 | 1,247 | 1,243 | 1,243 | -1 | -0.1% | 13,800 |
| 2006/10/23 | 1,232 | 1,244 | 1,232 | 1,244 | +3 | +0.2% | 7,100 |
| 2006/10/20 | 1,244 | 1,244 | 1,232 | 1,241 | +7 | +0.6% | 2,700 |
| 2006/10/19 | 1,246 | 1,246 | 1,227 | 1,234 | +4 | +0.3% | 3,800 |
| 2006/10/18 | 1,221 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 4,700 |
| 2006/10/17 | 1,231 | 1,241 | 1,220 | 1,220 | +1 | +0.1% | 2,000 |
| 2006/10/16 | 1,225 | 1,226 | 1,215 | 1,219 | +9 | +0.7% | 4,800 |
| 2006/10/13 | 1,212 | 1,220 | 1,210 | 1,210 | +8 | +0.7% | 5,100 |
| 2006/10/12 | 1,202 | 1,219 | 1,202 | 1,202 | -9 | -0.7% | 4,500 |
| 2006/10/11 | 1,239 | 1,239 | 1,211 | 1,211 | -21 | -1.7% | 9,100 |
| 2006/10/10 | 1,252 | 1,252 | 1,231 | 1,232 | -23 | -1.8% | 12,300 |
| 2006/10/06 | 1,261 | 1,261 | 1,255 | 1,255 | -5 | -0.4% | 6,200 |
| 2006/10/05 | 1,267 | 1,267 | 1,252 | 1,260 | +12 | +1% | 8,200 |
| 2006/10/04 | 1,251 | 1,261 | 1,244 | 1,248 | -3 | -0.2% | 12,800 |
| 2006/10/03 | 1,260 | 1,264 | 1,251 | 1,251 | -9 | -0.7% | 13,300 |
| 2006/10/02 | 1,264 | 1,269 | 1,260 | 1,260 | -4 | -0.3% | 15,800 |
| 2006/09/29 | 1,270 | 1,270 | 1,263 | 1,264 | -2 | -0.2% | 15,600 |
| 2006/09/28 | 1,275 | 1,280 | 1,262 | 1,266 | -3 | -0.2% | 16,300 |
| 2006/09/27 | 1,265 | 1,283 | 1,265 | 1,269 | +7 | +0.6% | 20,300 |
| 2006/09/26 | 1,260 | 1,269 | 1,257 | 1,262 | -47 | -3.6% | 46,000 |
| 2006/09/25 | 1,312 | 1,323 | 1,309 | 1,309 | -1 | -0.1% | 120,600 |
| 2006/09/22 | 1,301 | 1,312 | 1,301 | 1,310 | +2 | +0.2% | 27,100 |
| 2006/09/21 | 1,304 | 1,310 | 1,304 | 1,308 | +4 | +0.3% | 14,400 |
| 2006/09/20 | 1,310 | 1,310 | 1,302 | 1,304 | -6 | -0.5% | 15,400 |
| 2006/09/19 | 1,300 | 1,316 | 1,300 | 1,310 | -8 | -0.6% | 14,000 |
| 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 |
4551～
4600
件表示中 / 6750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 | 417,500円 | +7.2% | +3.7% | 1.68% | 15.36倍 | 4.32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 |
| コジマ | 107,300円 | +3.3% | +18.5% | 1.68% | 16.11倍 | 1.23倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ギフトＨＤ | 395,500円 | +26.4% | +21.8% | 0.56% | 35.95倍 | 9.45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 |
| カッパ・クリエ | 147,800円 | +9.4% | +30.8% | 0.34% | 50.48倍 | 6.72倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| クオールＨＤ | 185,700円 | +6.1% | +12.8% | 2.48% | 9.96倍 | 1.22倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
市場注目の銘柄
チャート関連のコラム
