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 |
|---|---|---|---|---|---|---|---|
| 2005/08/15 | 1,306 | 1,320 | 1,300 | 1,300 | -10 | -0.8% | 24,100 |
| 2005/08/12 | 1,331 | 1,331 | 1,305 | 1,310 | -8 | -0.6% | 7,700 |
| 2005/08/11 | 1,318 | 1,330 | 1,318 | 1,318 | -6 | -0.5% | 8,900 |
| 2005/08/10 | 1,323 | 1,326 | 1,315 | 1,324 | +5 | +0.4% | 7,600 |
| 2005/08/09 | 1,310 | 1,320 | 1,310 | 1,319 | +19 | +1.5% | 2,500 |
| 2005/08/08 | 1,305 | 1,305 | 1,300 | 1,300 | -14 | -1.1% | 18,300 |
| 2005/08/05 | 1,322 | 1,322 | 1,312 | 1,314 | -6 | -0.5% | 15,000 |
| 2005/08/04 | 1,317 | 1,321 | 1,313 | 1,320 | +3 | +0.2% | 5,900 |
| 2005/08/03 | 1,311 | 1,329 | 1,311 | 1,317 | +6 | +0.5% | 7,700 |
| 2005/08/02 | 1,311 | 1,322 | 1,311 | 1,311 | -12 | -0.9% | 5,900 |
| 2005/08/01 | 1,318 | 1,324 | 1,317 | 1,323 | +8 | +0.6% | 5,500 |
| 2005/07/29 | 1,307 | 1,318 | 1,307 | 1,315 | +8 | +0.6% | 4,200 |
| 2005/07/28 | 1,312 | 1,312 | 1,307 | 1,307 | -5 | -0.4% | 5,100 |
| 2005/07/27 | 1,318 | 1,318 | 1,310 | 1,312 | +3 | +0.2% | 4,600 |
| 2005/07/26 | 1,310 | 1,312 | 1,306 | 1,309 | +4 | +0.3% | 5,100 |
| 2005/07/25 | 1,309 | 1,310 | 1,305 | 1,305 | +5 | +0.4% | 7,200 |
| 2005/07/22 | 1,302 | 1,307 | 1,300 | 1,300 | -2 | -0.2% | 7,800 |
| 2005/07/21 | 1,303 | 1,308 | 1,302 | 1,302 | ±0 | ±0% | 6,100 |
| 2005/07/20 | 1,301 | 1,304 | 1,301 | 1,302 | +1 | +0.1% | 3,500 |
| 2005/07/19 | 1,310 | 1,310 | 1,300 | 1,301 | -1 | -0.1% | 6,800 |
| 2005/07/15 | 1,300 | 1,306 | 1,300 | 1,302 | +1 | +0.1% | 5,900 |
| 2005/07/14 | 1,301 | 1,305 | 1,300 | 1,301 | -4 | -0.3% | 4,900 |
| 2005/07/13 | 1,300 | 1,305 | 1,300 | 1,305 | +5 | +0.4% | 4,000 |
| 2005/07/12 | 1,299 | 1,305 | 1,298 | 1,300 | +1 | +0.1% | 5,000 |
| 2005/07/11 | 1,300 | 1,305 | 1,295 | 1,299 | -1 | -0.1% | 5,200 |
| 2005/07/08 | 1,305 | 1,305 | 1,298 | 1,300 | -5 | -0.4% | 17,600 |
| 2005/07/07 | 1,315 | 1,315 | 1,301 | 1,305 | -10 | -0.8% | 6,900 |
| 2005/07/06 | 1,324 | 1,324 | 1,311 | 1,315 | +10 | +0.8% | 10,400 |
| 2005/07/05 | 1,305 | 1,309 | 1,305 | 1,305 | -4 | -0.3% | 3,600 |
| 2005/07/04 | 1,302 | 1,309 | 1,302 | 1,309 | +7 | +0.5% | 3,800 |
| 2005/07/01 | 1,302 | 1,308 | 1,301 | 1,302 | -3 | -0.2% | 4,300 |
| 2005/06/30 | 1,303 | 1,306 | 1,301 | 1,305 | +1 | +0.1% | 3,900 |
| 2005/06/29 | 1,302 | 1,313 | 1,302 | 1,304 | -2 | -0.2% | 5,800 |
| 2005/06/28 | 1,299 | 1,306 | 1,299 | 1,306 | +10 | +0.8% | 5,000 |
| 2005/06/27 | 1,300 | 1,300 | 1,296 | 1,296 | -6 | -0.5% | 4,700 |
| 2005/06/24 | 1,296 | 1,302 | 1,296 | 1,302 | +5 | +0.4% | 6,100 |
| 2005/06/23 | 1,300 | 1,302 | 1,289 | 1,297 | -4 | -0.3% | 9,100 |
| 2005/06/22 | 1,300 | 1,304 | 1,300 | 1,301 | ±0 | ±0% | 9,400 |
| 2005/06/21 | 1,303 | 1,305 | 1,300 | 1,301 | -3 | -0.2% | 4,800 |
| 2005/06/20 | 1,305 | 1,309 | 1,304 | 1,304 | -3 | -0.2% | 4,100 |
| 2005/06/17 | 1,309 | 1,314 | 1,301 | 1,307 | +2 | +0.2% | 6,200 |
| 2005/06/16 | 1,310 | 1,310 | 1,300 | 1,305 | -4 | -0.3% | 3,800 |
| 2005/06/15 | 1,300 | 1,309 | 1,299 | 1,309 | +9 | +0.7% | 2,800 |
| 2005/06/14 | 1,309 | 1,309 | 1,300 | 1,300 | -9 | -0.7% | 3,500 |
| 2005/06/13 | 1,303 | 1,309 | 1,303 | 1,309 | ±0 | ±0% | 4,000 |
| 2005/06/10 | 1,319 | 1,319 | 1,300 | 1,309 | -9 | -0.7% | 10,200 |
| 2005/06/09 | 1,308 | 1,318 | 1,304 | 1,318 | +10 | +0.8% | 4,800 |
| 2005/06/08 | 1,305 | 1,315 | 1,303 | 1,308 | +2 | +0.2% | 3,400 |
| 2005/06/07 | 1,312 | 1,312 | 1,300 | 1,306 | -6 | -0.5% | 5,000 |
| 2005/06/06 | 1,325 | 1,325 | 1,307 | 1,312 | +7 | +0.5% | 8,400 |
4851～
4900
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
