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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,280 | 1,287 | 1,279 | 1,279 | ±0 | ±0% | 12,700 |
| 2005/11/25 | 1,286 | 1,287 | 1,279 | 1,279 | -1 | -0.1% | 9,900 |
| 2005/11/24 | 1,280 | 1,290 | 1,279 | 1,280 | -8 | -0.6% | 15,400 |
| 2005/11/22 | 1,285 | 1,290 | 1,281 | 1,288 | +7 | +0.5% | 16,400 |
| 2005/11/21 | 1,280 | 1,285 | 1,277 | 1,281 | -4 | -0.3% | 16,400 |
| 2005/11/18 | 1,288 | 1,290 | 1,285 | 1,285 | ±0 | ±0% | 8,500 |
| 2005/11/17 | 1,281 | 1,290 | 1,281 | 1,285 | +2 | +0.2% | 6,300 |
| 2005/11/16 | 1,284 | 1,289 | 1,281 | 1,283 | +1 | +0.1% | 8,100 |
| 2005/11/15 | 1,282 | 1,294 | 1,281 | 1,282 | ±0 | ±0% | 10,200 |
| 2005/11/14 | 1,289 | 1,299 | 1,282 | 1,282 | -4 | -0.3% | 8,900 |
| 2005/11/11 | 1,290 | 1,296 | 1,286 | 1,286 | +1 | +0.1% | 9,300 |
| 2005/11/10 | 1,281 | 1,289 | 1,281 | 1,285 | +1 | +0.1% | 10,600 |
| 2005/11/09 | 1,287 | 1,290 | 1,284 | 1,284 | -7 | -0.5% | 14,200 |
| 2005/11/08 | 1,298 | 1,301 | 1,291 | 1,291 | -6 | -0.5% | 9,300 |
| 2005/11/07 | 1,300 | 1,304 | 1,291 | 1,297 | +3 | +0.2% | 17,500 |
| 2005/11/04 | 1,291 | 1,295 | 1,285 | 1,294 | +3 | +0.2% | 11,900 |
| 2005/11/02 | 1,290 | 1,293 | 1,287 | 1,291 | -1 | -0.1% | 8,400 |
| 2005/11/01 | 1,295 | 1,295 | 1,288 | 1,292 | +7 | +0.5% | 3,700 |
| 2005/10/31 | 1,283 | 1,297 | 1,283 | 1,285 | -1 | -0.1% | 14,900 |
| 2005/10/28 | 1,280 | 1,286 | 1,280 | 1,286 | +5 | +0.4% | 11,700 |
| 2005/10/27 | 1,289 | 1,289 | 1,281 | 1,281 | ±0 | ±0% | 5,000 |
| 2005/10/26 | 1,286 | 1,286 | 1,280 | 1,281 | -6 | -0.5% | 8,600 |
| 2005/10/25 | 1,281 | 1,290 | 1,277 | 1,287 | +7 | +0.5% | 12,500 |
| 2005/10/24 | 1,286 | 1,287 | 1,280 | 1,280 | -5 | -0.4% | 8,600 |
| 2005/10/21 | 1,280 | 1,286 | 1,280 | 1,285 | -3 | -0.2% | 15,200 |
| 2005/10/20 | 1,288 | 1,289 | 1,278 | 1,288 | +8 | +0.6% | 10,300 |
| 2005/10/19 | 1,282 | 1,284 | 1,280 | 1,280 | -1 | -0.1% | 9,200 |
| 2005/10/18 | 1,290 | 1,294 | 1,281 | 1,281 | -4 | -0.3% | 11,300 |
| 2005/10/17 | 1,292 | 1,295 | 1,285 | 1,285 | -3 | -0.2% | 11,300 |
| 2005/10/14 | 1,288 | 1,290 | 1,280 | 1,288 | +3 | +0.2% | 8,700 |
| 2005/10/13 | 1,285 | 1,289 | 1,280 | 1,285 | -6 | -0.5% | 11,600 |
| 2005/10/12 | 1,290 | 1,293 | 1,281 | 1,291 | +9 | +0.7% | 14,800 |
| 2005/10/11 | 1,275 | 1,284 | 1,273 | 1,282 | +11 | +0.9% | 15,100 |
| 2005/10/07 | 1,271 | 1,280 | 1,268 | 1,271 | ±0 | ±0% | 13,200 |
| 2005/10/06 | 1,280 | 1,287 | 1,270 | 1,271 | -16 | -1.2% | 14,500 |
| 2005/10/05 | 1,289 | 1,289 | 1,273 | 1,287 | +15 | +1.2% | 15,600 |
| 2005/10/04 | 1,263 | 1,275 | 1,263 | 1,272 | +6 | +0.5% | 20,900 |
| 2005/10/03 | 1,273 | 1,273 | 1,262 | 1,266 | -6 | -0.5% | 29,100 |
| 2005/09/30 | 1,275 | 1,280 | 1,272 | 1,272 | -2 | -0.2% | 20,900 |
| 2005/09/29 | 1,290 | 1,291 | 1,270 | 1,274 | -18 | -1.4% | 31,100 |
| 2005/09/28 | 1,295 | 1,299 | 1,292 | 1,292 | -5 | -0.4% | 25,400 |
| 2005/09/27 | 1,302 | 1,309 | 1,295 | 1,297 | -18 | -1.4% | 65,600 |
| 2005/09/26 | 1,313 | 1,326 | 1,313 | 1,315 | -5 | -0.4% | 192,500 |
| 2005/09/22 | 1,315 | 1,325 | 1,315 | 1,320 | +5 | +0.4% | 33,800 |
| 2005/09/21 | 1,325 | 1,325 | 1,315 | 1,315 | -3 | -0.2% | 31,200 |
| 2005/09/20 | 1,325 | 1,330 | 1,317 | 1,318 | -13 | -1% | 34,900 |
| 2005/09/16 | 1,327 | 1,331 | 1,322 | 1,331 | +9 | +0.7% | 15,600 |
| 2005/09/15 | 1,332 | 1,332 | 1,321 | 1,322 | -2 | -0.2% | 22,300 |
| 2005/09/14 | 1,328 | 1,331 | 1,324 | 1,324 | -3 | -0.2% | 12,900 |
| 2005/09/13 | 1,327 | 1,329 | 1,325 | 1,327 | +2 | +0.2% | 12,600 |
4651～
4700
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
