9828 Genki Global Dining Concepts

9828
2024/11/01
時価
722億円
PER 予
17.51倍
2010年以降
赤字-78.2倍
(2010-2024年)
PBR
4.75倍
2010年以降
0.94-5.36倍
(2010-2024年)
配当 予
1.48%
ROE 予
27.15%
ROA 予
12.54%
資料
Link
CSV,JSON

株価チャート

株価

11/1

前日 (10/31)
3,995
始値
3,990
高値
4,095
安値
3,910
終値 +1.75%
4,065
出来高 -67.9%
111,700

乖離率

株価(5日)
移動平均値
-2.66%
4,176
株価(25日)
移動平均値
-6.23%
4,335
出来高(5日)
移動平均値
-24.9%
148,740

2024/06/10~2024/11/01

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PERPBR
2024
11/013,9904,0953,9104,065+1.75%111,700722億1804万-6.23%17.514.75
10/314,0754,1753,9253,995-9.72%348,000709億7443万-8.1%17.214.67
10/304,3204,4654,2604,425+4.86%198,300786億1373万+1.58%19.065.17
10/294,1854,2404,1704,220+1.08%46,300749億7174万-2.97%18.184.93
10/284,1404,2454,1404,175+0.36%39,400741億7228万-4.13%17.984.88
10/254,2404,2404,0704,160-2.46%65,100739億579万-4.61%17.924.86
10/244,2354,3004,1404,265-0.93%85,800757億7120万-2.31%18.374.99
10/234,2054,3454,2054,305+1.18%87,100764億8183万-1.4%18.545.03
10/224,1754,2904,1154,255+1.67%84,700755億9354万-2.43%18.334.98
10/214,1954,2504,1654,185+0.6%35,100743億4993万-3.95%18.024.89
10/184,2904,3204,1604,160-4.26%65,600739億579万-4.43%17.924.86
10/174,4404,4454,3204,345-2.14%46,500771億9247万-0.28%18.715.08
10/164,4104,5554,4104,440-0.89%37,000788億8022万+2.09%19.125.19
10/154,4704,5004,4254,480+1.36%40,500795億9085万+3.25%19.295.24
10/114,5304,5654,4154,420-1.45%54,600785億2490万+2.13%19.045.17
10/104,5804,5804,4754,485-1.86%67,500796億7968万+3.84%19.325.24
10/094,5004,6104,5004,570+2.93%61,400811億8977万+6.01%19.685.34
10/084,4604,4904,4054,440-1.44%38,400788億8022万+3.4%19.125.19
10/074,4004,5504,3504,505+3.68%82,700800億3500万+5.18%19.45.27
10/044,3704,4054,3404,345-0.57%33,700771億9247万+1.76%18.715.08
10/034,4754,4904,3704,370+0.11%43,000776億3661万+2.61%18.825.11
10/024,4104,5004,3404,365-2.57%56,400775億4778万+2.73%18.85.1
10/014,4254,5204,4054,480+0.79%41,100795億9085万+5.69%19.295.24
09/304,3504,4854,3304,445-0.56%58,600789億6905万+5.38%19.145.2
09/274,3854,6154,3654,470+2.41%191,700794億1319万+6.43%19.255.23
09/264,2654,3704,1504,365+3.44%299,500775億4778万+4.58%18.85.1
09/254,2404,2904,1604,220-0.59%138,600749億7174万+1.64%18.184.93
09/244,3804,3804,2454,245-3.08%137,900754億1588万+2.81%18.284.96
09/204,3854,4554,3304,380+1.51%85,900778億1427万+6.6%18.865.12
09/194,3504,3804,3054,315+0.35%69,000766億5949万+5.76%18.585.04
09/184,2854,3354,2554,300+0.82%56,000763億9300万+6.25%18.525.03
09/174,2104,2654,2004,265+2.16%69,100757億7120万+6.25%18.374.99
09/134,1554,1854,1004,175+0.36%71,500741億7228万+4.93%17.984.88
09/124,1804,2404,1604,160+2.09%64,900739億579万+5.45%17.924.86
09/114,2904,2904,0304,075-4.45%58,900723億9570万+4.14%17.554.76
09/104,1604,3054,1354,265+2.9%57,700757億7120万+9.75%18.374.99
09/094,0554,1904,0554,145-1.07%54,800736億3930万+8.08%17.854.85
09/064,2354,2454,0854,190-0.48%51,900744億3876万+9.97%18.054.9
09/054,2054,3054,1654,210+0.36%60,800747億9408万+11.05%18.134.92
09/044,1654,2854,1654,195-1.87%70,600745億2759万+11.01%18.074.9
09/034,1504,2754,1254,275+3.01%72,400759億4886万+14.15%18.415
09/024,1754,2004,0754,150-0.6%57,300737億2813万+11.62%17.874.85
08/304,1804,1904,1054,175+0.12%41,100741億7228万+13.17%17.984.88
08/294,0604,1854,0504,170+2.21%62,600740億8345万+14.15%17.964.88
08/284,0754,0954,0304,080-0.73%49,100724億8452万+12.71%17.574.77
08/274,1004,1104,0204,1100%76,800730億1750万+14.48%17.74.81
08/263,9854,1603,9854,110+3.92%101,900730億1750万+15.48%17.74.81
08/233,9904,0353,9253,955-1%51,200702億6380万+11.94%17.034.62
08/223,8403,9953,8403,995+4.58%75,800709億7443万+13.75%17.214.67
08/213,7803,9003,7803,8200%53,900678億6541万+9.42%16.454.47
08/203,6453,8403,6203,820+4.66%61,900678億6541万+9.83%16.454.47
08/193,7453,7703,6103,650-2.41%56,600648億4522万+5.4%15.724.27
08/163,6903,7653,6353,740+2.19%50,800664億4415万+8.28%16.114.37
08/153,4953,6703,4953,660+4.72%69,100650億2288万+6.3%15.764.28
08/143,4803,5653,4353,495+1.01%58,500620億9152万+1.69%15.054.09
08/133,4053,4703,3853,460+2.06%34,300614億6972万+0.61%14.94.05
08/093,4403,4603,3403,390+1.5%73,200602億2611万-1.57%14.63.96
08/083,3303,4503,3053,3400%67,300593億3782万-3.13%14.383.91
08/073,3853,5103,3353,340-2.05%64,400593億3782万-3.27%14.383.91
08/063,2503,4853,2353,410+14.12%133,600605億8143万-1.36%14.693.99
08/053,2503,3652,9272,988-14.99%235,200530億8425万-13.49%12.873.49
08/023,6603,7003,5103,515-5.76%146,300624億4684万+1.33%15.144.11
08/013,9003,9803,7153,730-4.36%172,400662億6649万+7.71%16.064.36
07/313,8403,9003,7003,900+16.42%573,800692億8668万+13.14%16.84.56
07/303,4603,4603,3203,350-6.56%164,600595億1548万-2.13%14.433.92
07/293,4153,5903,4103,585+4.52%103,300636億9045万+4.79%15.444.19
07/263,2753,4503,2453,430+4.26%118,600609億3674万+0.65%14.774.01
07/253,3303,3553,2903,290-1.2%41,700584億4953万-3.29%14.173.85
07/243,3253,3703,3203,330+0.15%31,300591億6016万-1.94%14.343.89
07/233,3603,4003,3153,325-0.89%35,300590億7133万-2%14.323.89
07/223,4803,4803,3503,355-2.75%46,500596億431万-0.97%14.453.92
07/193,4103,4553,4053,450+0.88%23,100612億9206万+1.98%14.864.03
07/183,4303,4703,4053,420-1.58%30,500607億5909万+1.51%14.734
07/173,5203,5203,4453,475-0.86%27,800617億3621万+3.27%14.974.06
07/163,4953,5503,4803,505+1.59%55,500622億6918万+4.38%15.14.1
07/123,4003,4803,4003,450+0.88%28,100612億9206万+3.02%14.864.03
07/113,4953,4953,3903,420-1.44%29,800607億5909万+2.27%14.734
07/103,5103,5103,4303,470-1.14%42,600616億4738万+4.02%14.944.06
07/093,5353,5503,4803,510-0.57%38,400623億5801万+5.56%15.124.1
07/083,6003,6203,5103,530-1.81%49,800627億1333万+6.65%15.24.13
07/053,5103,6003,4903,595+3.01%80,800638億6810万+9.17%15.484.2
07/043,5203,5203,4553,490+0.87%30,800620億269万+6.63%15.034.08
07/033,4603,5153,4403,460+0.58%62,800614億6972万+6.13%14.94.05
07/023,3353,4403,3303,440+3.3%50,700611億1440万+5.94%14.824.02
07/013,4053,4053,3103,330-0.89%28,400591億6016万+2.87%14.343.89
06/283,4003,4003,3053,360-0.59%46,200596億9314万+3.96%14.474.24
06/273,3903,4103,3203,380+1.81%71,200600億4845万+4.81%14.564.26
06/263,3003,3403,2703,320+0.61%49,000589億8250万+3.17%14.34.18
06/253,2653,3103,2353,300+0.15%31,600586億2719万+2.74%14.214.16
06/243,2703,3203,2603,295+0.92%39,000585億3836万+2.65%14.194.15
06/213,2553,3003,2503,265-0.31%56,500580億538万+1.68%14.064.12
06/203,1603,3253,1603,275+3.64%96,100581億8304万+1.9%14.114.13
06/193,2503,2503,1153,160-2.77%71,900561億3997万-1.74%13.613.98
06/183,2403,2753,2003,250+1.4%40,600577億3890万+0.87%144.1
06/173,1553,2303,1153,205-0.31%42,700569億3944万-0.93%13.84.04
06/143,1003,2153,1003,215+3.54%66,400571億1709万-0.77%13.854.05
06/133,3153,3353,0953,105-6.33%71,900551億6285万-3.72%13.373.91
06/123,3003,3753,2953,315+0.45%50,900588億9368万+3.17%14.284.18
06/113,3103,3453,2703,300+0.61%40,300586億2719万+3.25%14.214.16
06/103,3303,3553,2753,280-1.2%55,000582億7187万+3.14%14.134.13

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
342
1,368
3/13
286
1,144
6/9
482,400
120,600
9/25
--+8.52%
8/23
-6.83%
6/14
2008年
3月期
341
1,363
5/1
306
1,225
1/23
323,600
80,900
9/21
--+2.76%
5/14
-3.51%
1/22
2009年
3月期
317
1,269
3/24

1,269
3/5
214
855
10/10
310,800
77,700
9/24
--+10%
11/4
-27.09%
10/10
2010年
3月期
311
1,243
9/24

1,243
9/11
288
1,151
4/8
462,800
115,700
9/24
--+1.87%
3/16
-2.74%
10/7
2011年
3月期
297
1,187
4/5
171
682
11/1
612,800
153,200
9/27
52億7146万30億2876万+23.25%
12/8
-26.22%
10/26
2012年
3月期
270
1,079
3/9

1,079
3/2
185
741
4/6
306,000
76,500
3/27
47億9183万32億9078万+8.49%
5/20
-5.46%
4/4
2013年
3月期
305
1,218
3/22

1,218
3/21
236
945
5/15
348,000
87,000
3/26
54億913万41億9674万+5.42%
3/8
-4.35%
5/15
2014年
3月期
423
1,690
1/29
280
1,120
4/2
1,377,600
344,400
12/2
150億1211万49億7392万+21.78%
11/29
-8.44%
4/14
2015年
3月期
738
2,952
1/30
355
1,420
4/15
506,800
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
659
2,632
7/8

2,634
7/7
482
1,927
10/5
564,800
141,200
5/11
233億7981万171億1736万+10.77%
11/9
-14.19%
8/25
2017年
3月期
576
2,303
3/28
468
1,871
8/18
742,000
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
1,125
4,500
12/1

4,500
11/30
525
2,098
4/6
1,062,800
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
1,673
6,690
9/26
688
2,752
4/17
2,281,600
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
1,295
5,180
4/1
464
1,855
3/13
1,872,400
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
716
2,865
3/22
430
1,720
4/6
579,600
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
753
3,010
10/4
590
2,359
3/9
767,600
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
858
3,430
10/28
603
2,410
4/25
1,118,400
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
742
2,969
4/5
1,137,200
284,300
8/1
730億1750万263億7335万+114.75%
11/2
-9.75%
4/2
最新4,065
2024/11/1
111,700722億1804万-6.23%
4,335

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
302%(4.02倍)
2024/11/01 vs 2023/12/29
31%(1.31倍)
過去安値
171円(2010/11/01)
2284%(23.84倍)
4,065円(11/1)