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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,496 | 1,497 | 1,480 | 1,482 | -6 | -0.4% | 9,700 |
| 2004/09/02 | 1,476 | 1,488 | 1,474 | 1,488 | +12 | +0.8% | 8,300 |
| 2004/09/01 | 1,476 | 1,476 | 1,471 | 1,476 | +1 | +0.1% | 3,900 |
| 2004/08/31 | 1,471 | 1,475 | 1,465 | 1,475 | +5 | +0.3% | 5,400 |
| 2004/08/30 | 1,462 | 1,480 | 1,462 | 1,470 | +12 | +0.8% | 3,200 |
| 2004/08/27 | 1,449 | 1,458 | 1,449 | 1,458 | +9 | +0.6% | 3,000 |
| 2004/08/26 | 1,449 | 1,456 | 1,445 | 1,449 | -1 | -0.1% | 5,600 |
| 2004/08/25 | 1,454 | 1,455 | 1,438 | 1,450 | +10 | +0.7% | 4,500 |
| 2004/08/24 | 1,455 | 1,455 | 1,440 | 1,440 | -10 | -0.7% | 3,200 |
| 2004/08/23 | 1,450 | 1,453 | 1,435 | 1,450 | +15 | +1% | 3,600 |
| 2004/08/20 | 1,432 | 1,435 | 1,432 | 1,435 | +3 | +0.2% | 1,000 |
| 2004/08/19 | 1,435 | 1,435 | 1,426 | 1,432 | -2 | -0.1% | 2,100 |
| 2004/08/18 | 1,436 | 1,436 | 1,425 | 1,434 | +2 | +0.1% | 1,800 |
| 2004/08/17 | 1,430 | 1,437 | 1,419 | 1,432 | +9 | +0.6% | 5,600 |
| 2004/08/16 | 1,434 | 1,434 | 1,421 | 1,423 | +1 | +0.1% | 4,500 |
| 2004/08/13 | 1,421 | 1,436 | 1,421 | 1,422 | -8 | -0.6% | 5,500 |
| 2004/08/12 | 1,430 | 1,439 | 1,430 | 1,430 | +1 | +0.1% | 1,200 |
| 2004/08/11 | 1,425 | 1,429 | 1,420 | 1,429 | +4 | +0.3% | 5,700 |
| 2004/08/10 | 1,410 | 1,425 | 1,410 | 1,425 | +7 | +0.5% | 2,300 |
| 2004/08/09 | 1,425 | 1,425 | 1,411 | 1,418 | +8 | +0.6% | 5,400 |
| 2004/08/06 | 1,410 | 1,415 | 1,410 | 1,410 | -4 | -0.3% | 6,200 |
| 2004/08/05 | 1,435 | 1,435 | 1,409 | 1,414 | -1 | -0.1% | 10,100 |
| 2004/08/04 | 1,429 | 1,429 | 1,405 | 1,415 | -5 | -0.4% | 8,700 |
| 2004/08/03 | 1,415 | 1,425 | 1,415 | 1,420 | +1 | +0.1% | 6,100 |
| 2004/08/02 | 1,416 | 1,419 | 1,412 | 1,419 | +3 | +0.2% | 5,800 |
| 2004/07/30 | 1,420 | 1,420 | 1,413 | 1,416 | ±0 | ±0% | 6,800 |
| 2004/07/29 | 1,425 | 1,425 | 1,411 | 1,416 | -4 | -0.3% | 5,000 |
| 2004/07/28 | 1,432 | 1,432 | 1,412 | 1,420 | +28 | +2% | 3,100 |
| 2004/07/27 | 1,420 | 1,425 | 1,392 | 1,392 | -25 | -1.8% | 17,400 |
| 2004/07/26 | 1,417 | 1,430 | 1,413 | 1,417 | -1 | -0.1% | 1,900 |
| 2004/07/23 | 1,420 | 1,420 | 1,413 | 1,418 | ±0 | ±0% | 9,100 |
| 2004/07/22 | 1,428 | 1,428 | 1,418 | 1,418 | -10 | -0.7% | 5,300 |
| 2004/07/21 | 1,417 | 1,429 | 1,417 | 1,428 | +13 | +0.9% | 1,700 |
| 2004/07/20 | 1,421 | 1,430 | 1,415 | 1,415 | -14 | -1% | 5,500 |
| 2004/07/16 | 1,430 | 1,430 | 1,420 | 1,429 | +4 | +0.3% | 5,300 |
| 2004/07/15 | 1,422 | 1,430 | 1,416 | 1,425 | +3 | +0.2% | 7,300 |
| 2004/07/14 | 1,430 | 1,435 | 1,422 | 1,422 | +2 | +0.1% | 2,500 |
| 2004/07/13 | 1,432 | 1,434 | 1,420 | 1,420 | -12 | -0.8% | 6,800 |
| 2004/07/12 | 1,425 | 1,435 | 1,425 | 1,432 | +2 | +0.1% | 2,400 |
| 2004/07/09 | 1,429 | 1,439 | 1,415 | 1,430 | +14 | +1% | 6,000 |
| 2004/07/08 | 1,440 | 1,440 | 1,416 | 1,416 | -6 | -0.4% | 3,800 |
| 2004/07/07 | 1,420 | 1,423 | 1,415 | 1,422 | +1 | +0.1% | 4,200 |
| 2004/07/06 | 1,444 | 1,444 | 1,421 | 1,421 | -3 | -0.2% | 8,300 |
| 2004/07/05 | 1,419 | 1,430 | 1,418 | 1,424 | +6 | +0.4% | 7,600 |
| 2004/07/02 | 1,425 | 1,430 | 1,418 | 1,418 | -12 | -0.8% | 11,100 |
| 2004/07/01 | 1,437 | 1,437 | 1,427 | 1,430 | -2 | -0.1% | 4,000 |
| 2004/06/30 | 1,430 | 1,436 | 1,430 | 1,432 | +2 | +0.1% | 4,100 |
| 2004/06/29 | 1,426 | 1,439 | 1,426 | 1,430 | +4 | +0.3% | 4,700 |
| 2004/06/28 | 1,440 | 1,440 | 1,422 | 1,426 | +1 | +0.1% | 11,300 |
| 2004/06/25 | 1,435 | 1,435 | 1,425 | 1,425 | ±0 | ±0% | 2,900 |
4951～
5000
件表示中 / 6620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 | 386,500円 | +8.0% | +26.0% | 1.55% | 16.65倍 | 4.52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 |
| ギフトＨＤ | 349,500円 | +24.0% | +26.2% | 0.52% | 35.60倍 | 9.08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 |
| ＪＭＨＤ | 270,200円 | +4.5% | +7.3% | 1.63% | 11.10倍 | 1.58倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 上新電 | 234,500円 | -0.9% | -51.5% | 4.26% | 16.01倍 | 0.59倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ＪＥＨ | 271,700円 | +10.6% | +18.4% | 1.62% | 24.44倍 | 4.50倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
市場注目の銘柄
チャート関連のコラム
