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 |
|---|---|---|---|---|---|---|---|
| 2006/03/27 | 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 |
| 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 |
4701～
4750
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
