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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,326 | 1,334 | 1,326 | 1,326 | -8 | -0.6% | 6,700 |
| 2006/02/09 | 1,326 | 1,340 | 1,326 | 1,334 | +8 | +0.6% | 8,300 |
| 2006/02/08 | 1,332 | 1,338 | 1,326 | 1,326 | -8 | -0.6% | 13,700 |
| 2006/02/07 | 1,332 | 1,341 | 1,327 | 1,334 | +1 | +0.1% | 12,300 |
| 2006/02/06 | 1,333 | 1,347 | 1,328 | 1,333 | +6 | +0.5% | 10,300 |
| 2006/02/03 | 1,326 | 1,328 | 1,322 | 1,327 | +2 | +0.2% | 8,900 |
| 2006/02/02 | 1,321 | 1,327 | 1,318 | 1,325 | +3 | +0.2% | 10,100 |
| 2006/02/01 | 1,340 | 1,340 | 1,311 | 1,322 | -22 | -1.6% | 41,500 |
| 2006/01/31 | 1,342 | 1,350 | 1,341 | 1,344 | +4 | +0.3% | 6,800 |
| 2006/01/30 | 1,350 | 1,350 | 1,338 | 1,340 | +3 | +0.2% | 11,200 |
| 2006/01/27 | 1,337 | 1,348 | 1,320 | 1,337 | +17 | +1.3% | 9,200 |
| 2006/01/26 | 1,320 | 1,330 | 1,320 | 1,320 | +4 | +0.3% | 7,100 |
| 2006/01/25 | 1,316 | 1,329 | 1,316 | 1,316 | +4 | +0.3% | 13,000 |
| 2006/01/24 | 1,310 | 1,320 | 1,310 | 1,312 | ±0 | ±0% | 9,100 |
| 2006/01/23 | 1,328 | 1,330 | 1,311 | 1,312 | -15 | -1.1% | 12,900 |
| 2006/01/20 | 1,335 | 1,335 | 1,325 | 1,327 | +3 | +0.2% | 8,500 |
| 2006/01/19 | 1,310 | 1,335 | 1,302 | 1,324 | -6 | -0.5% | 18,300 |
| 2006/01/18 | 1,350 | 1,350 | 1,301 | 1,330 | -11 | -0.8% | 23,000 |
| 2006/01/17 | 1,370 | 1,370 | 1,340 | 1,341 | -29 | -2.1% | 21,600 |
| 2006/01/16 | 1,346 | 1,380 | 1,338 | 1,370 | +35 | +2.6% | 32,000 |
| 2006/01/13 | 1,327 | 1,338 | 1,326 | 1,335 | +9 | +0.7% | 19,400 |
| 2006/01/12 | 1,330 | 1,330 | 1,325 | 1,326 | -3 | -0.2% | 13,100 |
| 2006/01/11 | 1,329 | 1,330 | 1,320 | 1,329 | +11 | +0.8% | 8,800 |
| 2006/01/10 | 1,326 | 1,329 | 1,318 | 1,318 | -2 | -0.2% | 16,400 |
| 2006/01/06 | 1,315 | 1,324 | 1,311 | 1,320 | +9 | +0.7% | 11,200 |
| 2006/01/05 | 1,326 | 1,326 | 1,302 | 1,311 | +1 | +0.1% | 14,300 |
| 2006/01/04 | 1,295 | 1,310 | 1,291 | 1,310 | +22 | +1.7% | 6,900 |
| 2005/12/30 | 1,290 | 1,295 | 1,288 | 1,288 | -2 | -0.2% | 7,700 |
| 2005/12/29 | 1,289 | 1,295 | 1,287 | 1,290 | +2 | +0.2% | 11,600 |
| 2005/12/28 | 1,286 | 1,288 | 1,282 | 1,288 | +5 | +0.4% | 7,800 |
| 2005/12/27 | 1,289 | 1,289 | 1,281 | 1,283 | -3 | -0.2% | 13,000 |
| 2005/12/26 | 1,289 | 1,290 | 1,284 | 1,286 | +1 | +0.1% | 17,600 |
| 2005/12/22 | 1,286 | 1,288 | 1,281 | 1,285 | -1 | -0.1% | 17,800 |
| 2005/12/21 | 1,285 | 1,287 | 1,281 | 1,286 | +4 | +0.3% | 18,200 |
| 2005/12/20 | 1,280 | 1,284 | 1,280 | 1,282 | +2 | +0.2% | 9,300 |
| 2005/12/19 | 1,284 | 1,285 | 1,278 | 1,280 | -3 | -0.2% | 42,100 |
| 2005/12/16 | 1,282 | 1,285 | 1,279 | 1,283 | +2 | +0.2% | 13,600 |
| 2005/12/15 | 1,284 | 1,290 | 1,280 | 1,281 | -3 | -0.2% | 13,500 |
| 2005/12/14 | 1,283 | 1,284 | 1,279 | 1,284 | +1 | +0.1% | 26,000 |
| 2005/12/13 | 1,285 | 1,286 | 1,282 | 1,283 | -4 | -0.3% | 13,700 |
| 2005/12/12 | 1,285 | 1,297 | 1,285 | 1,287 | +3 | +0.2% | 16,300 |
| 2005/12/09 | 1,280 | 1,285 | 1,278 | 1,284 | +3 | +0.2% | 29,200 |
| 2005/12/08 | 1,280 | 1,281 | 1,278 | 1,281 | ±0 | ±0% | 18,800 |
| 2005/12/07 | 1,285 | 1,285 | 1,279 | 1,281 | +2 | +0.2% | 10,300 |
| 2005/12/06 | 1,282 | 1,283 | 1,279 | 1,279 | -4 | -0.3% | 12,900 |
| 2005/12/05 | 1,283 | 1,283 | 1,279 | 1,283 | +5 | +0.4% | 18,500 |
| 2005/12/02 | 1,280 | 1,284 | 1,278 | 1,278 | ±0 | ±0% | 18,300 |
| 2005/12/01 | 1,279 | 1,281 | 1,278 | 1,278 | ±0 | ±0% | 13,500 |
| 2005/11/30 | 1,280 | 1,284 | 1,278 | 1,278 | -1 | -0.1% | 15,600 |
| 2005/11/29 | 1,279 | 1,284 | 1,279 | 1,279 | ±0 | ±0% | 15,700 |
4601～
4650
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
