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 |
|---|---|---|---|---|---|---|---|
| 2006/08/18 | 1,282 | 1,290 | 1,282 | 1,289 | +6 | +0.5% | 17,000 |
| 2006/08/17 | 1,280 | 1,286 | 1,280 | 1,283 | -5 | -0.4% | 6,400 |
| 2006/08/16 | 1,287 | 1,288 | 1,272 | 1,288 | -1 | -0.1% | 17,900 |
| 2006/08/15 | 1,245 | 1,289 | 1,236 | 1,289 | +48 | +3.9% | 15,200 |
| 2006/08/14 | 1,210 | 1,245 | 1,210 | 1,241 | +39 | +3.2% | 17,100 |
| 2006/08/11 | 1,208 | 1,209 | 1,197 | 1,202 | +7 | +0.6% | 8,500 |
| 2006/08/10 | 1,190 | 1,202 | 1,190 | 1,195 | +6 | +0.5% | 10,600 |
| 2006/08/09 | 1,191 | 1,193 | 1,184 | 1,189 | +2 | +0.2% | 6,600 |
| 2006/08/08 | 1,181 | 1,190 | 1,181 | 1,187 | +8 | +0.7% | 6,600 |
| 2006/08/07 | 1,194 | 1,194 | 1,179 | 1,179 | ±0 | ±0% | 12,900 |
| 2006/08/04 | 1,176 | 1,179 | 1,175 | 1,179 | +5 | +0.4% | 4,700 |
| 2006/08/03 | 1,173 | 1,178 | 1,173 | 1,174 | ±0 | ±0% | 7,700 |
| 2006/08/02 | 1,169 | 1,175 | 1,169 | 1,174 | ±0 | ±0% | 9,400 |
| 2006/08/01 | 1,185 | 1,185 | 1,168 | 1,174 | +4 | +0.3% | 10,300 |
| 2006/07/31 | 1,185 | 1,185 | 1,169 | 1,170 | +5 | +0.4% | 6,500 |
| 2006/07/28 | 1,155 | 1,170 | 1,155 | 1,165 | +4 | +0.3% | 10,200 |
| 2006/07/27 | 1,159 | 1,168 | 1,157 | 1,161 | +4 | +0.3% | 7,700 |
| 2006/07/26 | 1,181 | 1,181 | 1,156 | 1,157 | -12 | -1% | 8,700 |
| 2006/07/25 | 1,170 | 1,180 | 1,167 | 1,169 | +5 | +0.4% | 4,400 |
| 2006/07/24 | 1,178 | 1,180 | 1,150 | 1,164 | -13 | -1.1% | 24,200 |
| 2006/07/21 | 1,183 | 1,199 | 1,177 | 1,177 | -6 | -0.5% | 11,600 |
| 2006/07/20 | 1,181 | 1,187 | 1,179 | 1,183 | +16 | +1.4% | 12,900 |
| 2006/07/19 | 1,200 | 1,200 | 1,166 | 1,167 | -33 | -2.8% | 30,000 |
| 2006/07/18 | 1,219 | 1,219 | 1,200 | 1,200 | -12 | -1% | 30,400 |
| 2006/07/14 | 1,197 | 1,212 | 1,193 | 1,212 | +14 | +1.2% | 28,600 |
| 2006/07/13 | 1,195 | 1,201 | 1,190 | 1,198 | -2 | -0.2% | 16,600 |
| 2006/07/12 | 1,202 | 1,204 | 1,195 | 1,200 | +4 | +0.3% | 12,700 |
| 2006/07/11 | 1,193 | 1,199 | 1,192 | 1,196 | +2 | +0.2% | 8,900 |
| 2006/07/10 | 1,194 | 1,199 | 1,194 | 1,194 | +1 | +0.1% | 17,900 |
| 2006/07/07 | 1,194 | 1,200 | 1,188 | 1,193 | +5 | +0.4% | 10,800 |
| 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 |
4601～
4650
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
