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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 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 |
| 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 |
4801～
4850
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
