9828 Genki Global Dining Concepts
- 9828
- 2026/10/06
- 時価
- 594億円
- PER 予
- 17.9倍
- 2010年以降
- 赤字-156.4倍
（2010-2026年） - PBR
- 2.97倍
- 2010年以降
- 1.88-6.9倍
（2010-2026年） - 配当 予
- 2.09%
- ROE 予
- 16.61%
- ROA 予
- 4.58%
- 資料
- Link
- CSV,JSON
Genki Global Dining Concepts（9828）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,330
- 始値
- 3,305
- 高値
- 3,370
- 安値
- 3,305
- 終値 +0.45%
- 3,345
- 出来高 -28.69%
- 43,500
乖離率
- 株価（5日）
移動平均値 - +2.26%
3,271 - 株価（25日）
移動平均値 - -0.62%
3,366 - 出来高（5日）
移動平均値 - -25.67%
58,520
2026/05/13～2026/10/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/06 | 3,305 | 3,370 | 3,305 | 3,345 | +0.45% | 43,500 | - | -0.62% | - | - |
| 10/05 | 3,225 | 3,335 | 3,210 | 3,330 | +3.9% | 61,000 | - | -1.27% | - | - |
| 10/02 | 3,225 | 3,230 | 3,175 | 3,205 | -0.62% | 50,000 | - | -5.23% | - | - |
| 10/01 | 3,220 | 3,275 | 3,220 | 3,225 | -0.77% | 58,900 | - | -5.01% | - | - |
| 09/30 | 3,250 | 3,260 | 3,165 | 3,250 | -0.46% | 79,200 | - | -4.64% | - | - |
| 09/29 | 3,300 | 3,345 | 3,255 | 3,265 | -2.39% | 134,100 | - | -4.36% | - | - |
| 09/28 | 3,360 | 3,395 | 3,340 | 3,345 | -0.15% | 223,600 | - | -2.16% | - | - |
| 09/25 | 3,355 | 3,385 | 3,340 | 3,350 | -0.15% | 78,600 | - | -2.1% | - | - |
| 09/24 | 3,410 | 3,415 | 3,345 | 3,355 | -1.47% | 77,700 | - | -1.93% | - | - |
| 09/18 | 3,425 | 3,425 | 3,390 | 3,405 | +0.15% | 65,800 | - | -0.38% | - | - |
| 09/17 | 3,350 | 3,440 | 3,350 | 3,400 | +1.64% | 105,200 | - | -0.44% | - | - |
| 09/16 | 3,365 | 3,380 | 3,340 | 3,345 | -1.33% | 78,800 | - | -1.99% | - | - |
| 09/15 | 3,490 | 3,490 | 3,390 | 3,390 | -1.74% | 68,800 | - | -0.59% | - | - |
| 09/14 | 3,400 | 3,450 | 3,400 | 3,450 | +2.53% | 68,200 | - | +1.29% | - | - |
| 09/11 | 3,380 | 3,400 | 3,350 | 3,365 | -0.74% | 74,900 | - | -0.97% | - | - |
| 09/10 | 3,360 | 3,390 | 3,320 | 3,390 | +0.74% | 64,200 | - | -0.06% | - | - |
| 09/09 | 3,350 | 3,415 | 3,335 | 3,365 | +0.15% | 61,100 | - | -0.53% | - | - |
| 09/08 | 3,350 | 3,380 | 3,320 | 3,360 | +0.9% | 69,400 | - | -0.56% | - | - |
| 09/07 | 3,350 | 3,390 | 3,320 | 3,330 | -1.04% | 65,500 | - | -1.42% | - | - |
| 09/04 | 3,355 | 3,405 | 3,330 | 3,365 | -0.15% | 61,200 | - | -0.62% | - | - |
| 09/03 | 3,380 | 3,385 | 3,335 | 3,370 | +0.75% | 74,400 | - | -0.85% | - | - |
| 09/02 | 3,450 | 3,465 | 3,340 | 3,345 | -3.46% | 76,100 | - | -1.82% | - | - |
| 09/01 | 3,570 | 3,580 | 3,465 | 3,465 | -3.08% | 72,900 | - | +1.58% | - | - |
| 08/31 | 3,600 | 3,605 | 3,550 | 3,575 | +0.28% | 77,200 | - | +4.84% | - | - |
| 08/28 | 3,530 | 3,570 | 3,530 | 3,565 | +1.57% | 59,600 | - | +4.79% | - | - |
| 08/27 | 3,570 | 3,595 | 3,495 | 3,510 | -1.54% | 45,000 | - | +3.48% | - | - |
| 08/26 | 3,525 | 3,575 | 3,510 | 3,565 | +0.85% | 45,800 | - | +5.32% | - | - |
| 08/25 | 3,535 | 3,560 | 3,520 | 3,535 | 0% | 32,300 | - | +4.59% | - | - |
| 08/24 | 3,445 | 3,540 | 3,415 | 3,535 | +3.67% | 68,800 | - | +4.65% | - | - |
| 08/21 | 3,385 | 3,420 | 3,365 | 3,410 | +0.74% | 58,700 | - | +1.07% | - | - |
| 08/20 | 3,420 | 3,470 | 3,370 | 3,385 | -0.88% | 60,800 | - | +0.42% | - | - |
| 08/19 | 3,345 | 3,430 | 3,335 | 3,415 | +2.71% | 62,700 | - | +1.31% | - | - |
| 08/18 | 3,300 | 3,360 | 3,265 | 3,325 | +0.91% | 71,200 | - | -1.28% | - | - |
| 08/17 | 3,325 | 3,350 | 3,250 | 3,295 | -0.9% | 76,900 | - | -2.14% | - | - |
| 08/14 | 3,305 | 3,355 | 3,305 | 3,325 | -0.3% | 57,800 | - | -1.22% | - | - |
| 08/13 | 3,285 | 3,355 | 3,255 | 3,335 | +1.37% | 64,200 | - | -0.74% | - | - |
| 08/12 | 3,265 | 3,300 | 3,245 | 3,290 | +0.46% | 40,700 | - | -1.91% | - | - |
| 08/10 | 3,280 | 3,310 | 3,255 | 3,275 | +0.31% | 47,800 | - | -2.21% | - | - |
| 08/07 | 3,230 | 3,290 | 3,195 | 3,265 | +2.19% | 52,900 | - | -2.36% | - | - |
| 08/06 | 3,170 | 3,200 | 3,120 | 3,195 | +0.79% | 70,300 | - | -4.31% | - | - |
| 08/05 | 3,255 | 3,260 | 3,165 | 3,170 | -2.91% | 83,300 | - | -5% | - | - |
| 08/04 | 3,400 | 3,415 | 3,255 | 3,265 | -2.25% | 97,900 | - | -2.16% | - | - |
| 08/03 | 3,505 | 3,505 | 3,305 | 3,340 | -5.52% | 135,200 | - | +0.21% | - | - |
| 07/31 | 3,605 | 3,625 | 3,460 | 3,535 | -3.81% | 122,100 | - | +6.41% | - | - |
| 07/30 | 3,565 | 3,680 | 3,500 | 3,675 | +2.65% | 142,700 | - | +11.26% | - | - |
| 07/29 | 3,445 | 3,625 | 3,430 | 3,580 | +4.22% | 134,600 | - | +9.35% | - | - |
| 07/28 | 3,405 | 3,455 | 3,385 | 3,435 | -0.29% | 42,000 | - | +5.76% | - | - |
| 07/27 | 3,400 | 3,475 | 3,395 | 3,445 | +2.23% | 67,800 | - | +6.85% | - | - |
| 07/24 | 3,340 | 3,385 | 3,295 | 3,370 | +1.05% | 50,400 | - | +5.31% | - | - |
| 07/23 | 3,320 | 3,355 | 3,275 | 3,335 | +0.3% | 77,400 | - | +4.94% | - | - |
| 07/22 | 3,405 | 3,410 | 3,325 | 3,325 | -3.62% | 103,300 | - | +5.32% | - | - |
| 07/21 | 3,465 | 3,500 | 3,440 | 3,450 | -0.43% | 82,700 | - | +10.01% | - | - |
| 07/17 | 3,450 | 3,545 | 3,445 | 3,465 | +0.73% | 93,500 | - | +11.34% | - | - |
| 07/16 | 3,360 | 3,440 | 3,360 | 3,440 | +3.15% | 79,100 | - | +11.47% | - | - |
| 07/15 | 3,395 | 3,405 | 3,330 | 3,335 | -1.62% | 47,800 | - | +8.99% | - | - |
| 07/14 | 3,365 | 3,440 | 3,365 | 3,390 | +1.8% | 71,200 | - | +11.62% | - | - |
| 07/13 | 3,310 | 3,360 | 3,290 | 3,330 | +0.91% | 51,200 | - | +10.63% | - | - |
| 07/10 | 3,290 | 3,320 | 3,255 | 3,300 | +0.46% | 53,800 | - | +10.48% | - | - |
| 07/09 | 3,180 | 3,285 | 3,145 | 3,285 | +3.3% | 95,400 | - | +10.79% | - | - |
| 07/08 | 3,170 | 3,205 | 3,135 | 3,180 | +0.32% | 47,700 | - | +8.09% | - | - |
| 07/07 | 3,150 | 3,200 | 3,140 | 3,170 | +0.16% | 42,100 | - | +8.41% | - | - |
| 07/06 | 3,160 | 3,190 | 3,145 | 3,165 | +0.64% | 47,600 | - | +8.91% | - | - |
| 07/03 | 3,150 | 3,175 | 3,130 | 3,145 | -0.32% | 52,800 | - | +8.82% | - | - |
| 07/02 | 3,150 | 3,210 | 3,130 | 3,155 | +0.32% | 67,300 | - | +9.7% | - | - |
| 07/01 | 3,170 | 3,170 | 3,085 | 3,145 | -0.79% | 69,900 | - | +9.97% | - | - |
| 06/30 | 3,160 | 3,200 | 3,140 | 3,170 | 0% | 66,400 | - | +11.5% | - | - |
| 06/29 | 3,070 | 3,170 | 3,060 | 3,170 | +3.93% | 109,100 | - | +12.21% | - | - |
| 06/26 | 3,060 | 3,090 | 3,000 | 3,050 | -0.16% | 58,400 | - | +8.66% | - | - |
| 06/25 | 2,960 | 3,060 | 2,950 | 3,055 | +3.38% | 87,500 | - | +9.22% | - | - |
| 06/24 | 2,915 | 2,980 | 2,871 | 2,955 | +0.54% | 77,900 | - | +6.1% | - | - |
| 06/23 | 2,881 | 2,995 | 2,870 | 2,939 | +3.81% | 159,200 | - | +5.83% | - | - |
| 06/22 | 2,826 | 2,840 | 2,813 | 2,831 | -0.32% | 32,200 | - | +2.2% | - | - |
| 06/19 | 2,842 | 2,842 | 2,803 | 2,840 | +0.71% | 34,400 | - | +2.79% | - | - |
| 06/18 | 2,810 | 2,828 | 2,790 | 2,820 | +0.25% | 35,900 | - | +2.25% | - | - |
| 06/17 | 2,819 | 2,853 | 2,813 | 2,813 | +0.36% | 36,300 | - | +2.25% | - | - |
| 06/16 | 2,856 | 2,856 | 2,797 | 2,803 | -1.86% | 45,000 | - | +2.19% | - | - |
| 06/15 | 2,837 | 2,856 | 2,820 | 2,856 | +1.82% | 41,700 | - | +4.42% | - | - |
| 06/12 | 2,780 | 2,805 | 2,760 | 2,805 | +0.72% | 43,600 | - | +2.6% | - | - |
| 06/11 | 2,779 | 2,796 | 2,747 | 2,785 | +0.43% | 48,000 | - | +1.83% | - | - |
| 06/10 | 2,728 | 2,773 | 2,726 | 2,773 | +2.4% | 47,500 | - | +1.39% | - | - |
| 06/09 | 2,754 | 2,762 | 2,705 | 2,708 | -1.67% | 46,200 | - | -0.99% | - | - |
| 06/08 | 2,777 | 2,812 | 2,737 | 2,754 | +0.11% | 67,400 | - | +0.58% | - | - |
| 06/05 | 2,720 | 2,773 | 2,720 | 2,751 | +1.85% | 52,300 | - | +0.4% | - | - |
| 06/04 | 2,712 | 2,749 | 2,701 | 2,701 | -1.1% | 43,500 | - | -1.53% | - | - |
| 06/03 | 2,722 | 2,759 | 2,706 | 2,731 | -0.15% | 35,800 | - | -0.51% | - | - |
| 06/02 | 2,731 | 2,751 | 2,710 | 2,735 | -0.69% | 42,100 | - | -0.51% | - | - |
| 06/01 | 2,800 | 2,805 | 2,738 | 2,754 | -1.54% | 60,100 | - | +0.07% | - | - |
| 05/29 | 2,750 | 2,828 | 2,738 | 2,797 | +1.71% | 64,100 | - | +1.49% | - | - |
| 05/28 | 2,720 | 2,750 | 2,720 | 2,750 | +1.03% | 47,300 | - | -0.29% | - | - |
| 05/27 | 2,724 | 2,729 | 2,700 | 2,722 | +0.07% | 44,300 | - | -1.48% | - | - |
| 05/26 | 2,733 | 2,761 | 2,708 | 2,720 | -0.11% | 36,400 | - | -1.73% | - | - |
| 05/25 | 2,800 | 2,800 | 2,702 | 2,723 | -2.68% | 64,500 | - | -1.77% | - | - |
| 05/22 | 2,765 | 2,804 | 2,759 | 2,798 | +1.23% | 54,900 | - | +0.83% | - | - |
| 05/21 | 2,760 | 2,781 | 2,760 | 2,764 | +0.36% | 35,200 | - | -0.43% | - | - |
| 05/20 | 2,755 | 2,778 | 2,719 | 2,754 | +0.04% | 53,700 | - | -0.86% | - | - |
| 05/19 | 2,700 | 2,757 | 2,700 | 2,753 | +3.19% | 49,000 | - | -1.04% | - | - |
| 05/18 | 2,719 | 2,728 | 2,648 | 2,668 | -1.33% | 65,500 | - | -4.3% | - | - |
| 05/15 | 2,660 | 2,726 | 2,652 | 2,704 | +2.23% | 102,300 | - | -3.26% | - | - |
| 05/14 | 2,624 | 2,668 | 2,605 | 2,645 | +0.49% | 67,200 | - | -5.64% | - | - |
| 05/13 | 2,590 | 2,643 | 2,590 | 2,632 | +1.62% | 110,600 | - | -6.43% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 684 1,367 3/16 1,368 3/13 | 572 1,144 6/9 | 241,200 120,600 9/25 | - | - | +8.52% 8/23 | -6.83% 6/14 |
| 2008年 3月期 | 682 1,363 5/1 | 613 1,225 1/23 | 161,800 80,900 9/21 | - | - | +2.76% 5/14 | -3.51% 1/22 |
| 2009年 3月期 | 635 1,269 3/24 1,269 3/5 | 428 855 10/10 | 155,400 77,700 9/24 | - | - | +10% 11/4 | -27.09% 10/10 |
| 2010年 3月期 | 622 1,243 9/24 1,243 9/11 | 576 1,151 4/8 | 231,400 115,700 9/24 | - | - | +1.87% 3/16 | -2.74% 10/7 |
| 2011年 3月期 | 594 1,187 4/5 | 341 682 11/1 | 306,400 153,200 9/27 | 105億4293万 | 60億5752万 | +23.25% 12/8 | -26.22% 10/26 |
| 2012年 3月期 | 540 1,079 3/9 1,079 3/2 | 371 741 4/6 | 153,000 76,500 3/27 | 95億8367万 | 65億8156万 | +8.49% 5/20 | -5.46% 4/4 |
| 2013年 3月期 | 609 1,218 3/22 1,218 3/21 | 473 945 5/15 | 174,000 87,000 3/26 | 108億1827万 | 83億9349万 | +5.42% 3/8 | -4.35% 5/15 |
| 2014年 3月期 | 845 1,690 1/29 | 560 1,120 4/2 | 688,800 344,400 12/2 | 150億1211万 | 99億4784万 | +21.78% 11/29 | -8.44% 4/14 |
| 2015年 3月期 | 1,476 2,952 1/30 | 710 1,420 4/15 | 253,400 126,700 3/26 | 262億2234万 | 126億1372万 | +19.65% 12/22 | -12.63% 10/10 |
| 2016年 3月期 | 1,317 2,634 7/7 | 964 1,927 10/5 | 282,400 141,200 5/11 | 233億9757万 | 171億1736万 | +10.77% 11/9 | -14.19% 8/25 |
| 2017年 3月期 | 1,152 2,303 3/28 | 936 1,871 8/18 | 371,000 185,500 8/17 | 204億5733万 | 166億1992万 | +8.08% 9/20 | -7.72% 8/17 |
| 2018年 3月期 | 2,250 4,500 12/1 4,500 11/30 | 1,049 2,098 4/6 | 531,400 265,700 2/1 | 399億7308万 | 186億3634万 | +28.33% 11/24 | -17.82% 2/6 |
| 2019年 3月期 | 3,345 6,690 9/26 | 1,376 2,752 4/17 | 1,140,800 570,400 8/2 | 594億2665万 | 244億4576万 | +30.34% 8/8 | -30.39% 5/10 |
| 2020年 3月期 | 2,590 5,180 4/1 | 928 1,855 3/13 | 936,200 468,100 5/10 | 460億1346万 | 164億7779万 | +12.1% 11/1 | -27.17% 3/13 |
| 2021年 3月期 | 1,433 2,865 3/22 | 860 1,720 4/6 | 289,800 144,900 3/29 | 254億4953万 | 152億7860万 | +13.77% 5/11 | -14.16% 7/31 |
| 2022年 3月期 | 1,505 3,010 10/4 | 1,180 2,359 3/9 | 383,800 191,900 9/28 | 267億3755万 | 209億5477万 | +10.06% 9/30 | -9.52% 12/1 |
| 2023年 3月期 | 1,715 3,430 10/28 | 1,205 2,410 4/25 | 559,200 279,600 8/30 | 304億6837万 | 214億780万 | +13.52% 9/20 | -5.85% 1/16 |
| 2024年 3月期 | 4,110 1/31 | 1,485 2,969 4/5 | 682,500 1/31 | 730億1750万 | 263億7335万 | +33.67% 11/6 | -9.75% 4/2 |
| 2025年 3月期 | 4,615 9/27 | 2,804 5/10 5/9 | 573,800 7/31 | 819億8924万 | 498億1534万 | +18.13% 5/14 | -17.04% 4/7 |
| 2026年 3月期 | 4,285 6/26 | 2,800 4/7 | 391,200 7/31 | 761億2652万 | 497億4428万 | +22.12% 5/12 | -11.05% 7/31 |
| 最新 | 3,345 2026/10/6 | 43,500 | 594億2665万 | -0.62% 3,366 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/29 vs 1998/12/28
- -10%（0.9倍）
- 2000/12/27 vs 1999/12/29
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/27
- 23%（1.23倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- -10%（0.9倍）
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 91%（1.91倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- -33%（0.67倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- 101%（2.01倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/10/06 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
341円（2010/11/01） - 881%（9.81倍）
3,345円（10/6）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
