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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 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 |
| 2006/06/08 | 1,220 | 1,221 | 1,189 | 1,189 | -32 | -2.6% | 21,600 |
| 2006/06/07 | 1,226 | 1,226 | 1,221 | 1,221 | -5 | -0.4% | 10,800 |
| 2006/06/06 | 1,225 | 1,229 | 1,225 | 1,226 | -2 | -0.2% | 6,600 |
| 2006/06/05 | 1,240 | 1,240 | 1,225 | 1,228 | -7 | -0.6% | 12,200 |
| 2006/06/02 | 1,258 | 1,258 | 1,225 | 1,235 | -24 | -1.9% | 22,900 |
| 2006/06/01 | 1,262 | 1,265 | 1,258 | 1,259 | -3 | -0.2% | 8,200 |
| 2006/05/31 | 1,262 | 1,265 | 1,260 | 1,262 | -3 | -0.2% | 7,700 |
| 2006/05/30 | 1,276 | 1,276 | 1,262 | 1,265 | -7 | -0.6% | 4,200 |
| 2006/05/29 | 1,270 | 1,281 | 1,270 | 1,272 | +4 | +0.3% | 9,500 |
| 2006/05/26 | 1,279 | 1,279 | 1,266 | 1,268 | +3 | +0.2% | 5,600 |
| 2006/05/25 | 1,263 | 1,275 | 1,262 | 1,265 | +4 | +0.3% | 7,800 |
| 2006/05/24 | 1,265 | 1,265 | 1,260 | 1,261 | -4 | -0.3% | 5,700 |
| 2006/05/23 | 1,265 | 1,275 | 1,262 | 1,265 | +3 | +0.2% | 8,700 |
| 2006/05/22 | 1,261 | 1,267 | 1,260 | 1,262 | -3 | -0.2% | 11,600 |
| 2006/05/19 | 1,261 | 1,275 | 1,260 | 1,265 | -5 | -0.4% | 9,800 |
| 2006/05/18 | 1,263 | 1,270 | 1,261 | 1,270 | +4 | +0.3% | 9,600 |
| 2006/05/17 | 1,264 | 1,271 | 1,264 | 1,266 | +3 | +0.2% | 7,200 |
| 2006/05/16 | 1,285 | 1,285 | 1,262 | 1,263 | -8 | -0.6% | 17,900 |
| 2006/05/15 | 1,276 | 1,279 | 1,271 | 1,271 | -1 | -0.1% | 9,800 |
| 2006/05/12 | 1,287 | 1,287 | 1,270 | 1,272 | -15 | -1.2% | 16,500 |
| 2006/05/11 | 1,286 | 1,298 | 1,284 | 1,287 | +5 | +0.4% | 10,700 |
| 2006/05/10 | 1,290 | 1,298 | 1,282 | 1,282 | -9 | -0.7% | 15,500 |
| 2006/05/09 | 1,294 | 1,298 | 1,291 | 1,291 | -3 | -0.2% | 4,900 |
| 2006/05/08 | 1,318 | 1,318 | 1,294 | 1,294 | -6 | -0.5% | 17,400 |
| 2006/05/02 | 1,314 | 1,317 | 1,299 | 1,300 | -13 | -1% | 16,600 |
| 2006/05/01 | 1,305 | 1,317 | 1,300 | 1,313 | +13 | +1% | 13,200 |
| 2006/04/28 | 1,292 | 1,306 | 1,288 | 1,300 | +5 | +0.4% | 27,400 |
| 2006/04/27 | 1,300 | 1,306 | 1,295 | 1,295 | -2 | -0.2% | 18,000 |
| 2006/04/26 | 1,291 | 1,300 | 1,291 | 1,297 | -1 | -0.1% | 5,200 |
| 2006/04/25 | 1,291 | 1,300 | 1,291 | 1,298 | +7 | +0.5% | 6,100 |
| 2006/04/24 | 1,300 | 1,300 | 1,290 | 1,291 | -9 | -0.7% | 11,600 |
| 2006/04/21 | 1,295 | 1,305 | 1,295 | 1,300 | -3 | -0.2% | 8,400 |
| 2006/04/20 | 1,296 | 1,306 | 1,295 | 1,303 | ±0 | ±0% | 4,600 |
| 2006/04/19 | 1,295 | 1,308 | 1,295 | 1,303 | +6 | +0.5% | 5,400 |
| 2006/04/18 | 1,292 | 1,299 | 1,292 | 1,297 | -1 | -0.1% | 5,700 |
| 2006/04/17 | 1,300 | 1,300 | 1,292 | 1,298 | +1 | +0.1% | 10,500 |
| 2006/04/14 | 1,300 | 1,306 | 1,295 | 1,297 | +2 | +0.2% | 6,000 |
| 2006/04/13 | 1,300 | 1,300 | 1,290 | 1,295 | ±0 | ±0% | 11,700 |
| 2006/04/12 | 1,312 | 1,312 | 1,295 | 1,295 | -17 | -1.3% | 26,400 |
| 2006/04/11 | 1,318 | 1,318 | 1,311 | 1,312 | -4 | -0.3% | 6,900 |
| 2006/04/10 | 1,310 | 1,318 | 1,310 | 1,316 | ±0 | ±0% | 8,600 |
| 2006/04/07 | 1,315 | 1,320 | 1,310 | 1,316 | +2 | +0.2% | 20,000 |
| 2006/04/06 | 1,316 | 1,318 | 1,313 | 1,314 | -3 | -0.2% | 12,500 |
| 2006/04/05 | 1,323 | 1,323 | 1,313 | 1,317 | ±0 | ±0% | 12,900 |
| 2006/04/04 | 1,318 | 1,320 | 1,312 | 1,317 | ±0 | ±0% | 12,800 |
| 2006/04/03 | 1,320 | 1,320 | 1,310 | 1,317 | +7 | +0.5% | 16,100 |
| 2006/03/31 | 1,317 | 1,318 | 1,310 | 1,310 | ±0 | ±0% | 18,000 |
| 2006/03/30 | 1,319 | 1,320 | 1,310 | 1,310 | -9 | -0.7% | 18,000 |
4701～
4750
件表示中 / 6802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 | 339,500円 | +7.2% | +3.7% | 2.06% | 12.49倍 | 3.51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 |
| ＶＴＨＤ | 49,400円 | +5.2% | +18.2% | 4.86% | 8.20倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ミニストップ | 205,600円 | +10.9% | - | 0.97% | 853.11倍 | 1.83倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| サンマルクＨＤ | 257,200円 | +14.3% | +14.6% | 2.02% | 27.56倍 | 1.79倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ＧセブンＨＤ | 133,700円 | +7.4% | +15.2% | 2.99% | 10.25倍 | 1.79倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
