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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 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 |
| 2005/09/12 | 1,318 | 1,325 | 1,318 | 1,325 | +8 | +0.6% | 8,500 |
| 2005/09/09 | 1,315 | 1,322 | 1,315 | 1,317 | -5 | -0.4% | 28,400 |
| 2005/09/08 | 1,323 | 1,327 | 1,315 | 1,322 | +3 | +0.2% | 15,000 |
| 2005/09/07 | 1,323 | 1,330 | 1,317 | 1,319 | -1 | -0.1% | 22,000 |
| 2005/09/06 | 1,330 | 1,331 | 1,320 | 1,320 | -7 | -0.5% | 18,100 |
| 2005/09/05 | 1,329 | 1,329 | 1,321 | 1,327 | +8 | +0.6% | 11,300 |
| 2005/09/02 | 1,315 | 1,321 | 1,315 | 1,319 | +4 | +0.3% | 8,500 |
| 2005/09/01 | 1,320 | 1,323 | 1,315 | 1,315 | -3 | -0.2% | 13,500 |
| 2005/08/31 | 1,317 | 1,321 | 1,317 | 1,318 | +3 | +0.2% | 5,900 |
| 2005/08/30 | 1,314 | 1,320 | 1,313 | 1,315 | +3 | +0.2% | 8,300 |
| 2005/08/29 | 1,313 | 1,324 | 1,311 | 1,312 | ±0 | ±0% | 4,900 |
| 2005/08/26 | 1,307 | 1,312 | 1,307 | 1,312 | +5 | +0.4% | 5,500 |
| 2005/08/25 | 1,310 | 1,314 | 1,306 | 1,307 | -4 | -0.3% | 5,700 |
| 2005/08/24 | 1,303 | 1,313 | 1,303 | 1,311 | -2 | -0.2% | 7,400 |
| 2005/08/23 | 1,312 | 1,313 | 1,309 | 1,313 | +10 | +0.8% | 8,100 |
| 2005/08/22 | 1,300 | 1,305 | 1,300 | 1,303 | +4 | +0.3% | 6,900 |
| 2005/08/19 | 1,301 | 1,302 | 1,298 | 1,299 | ±0 | ±0% | 16,400 |
| 2005/08/18 | 1,301 | 1,305 | 1,299 | 1,299 | ±0 | ±0% | 13,400 |
4851～
4900
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
