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 |
|---|---|---|---|---|---|---|---|
| 2005/01/05 | 1,318 | 1,318 | 1,300 | 1,305 | -15 | -1.1% | 17,400 |
| 2005/01/04 | 1,331 | 1,332 | 1,320 | 1,320 | -12 | -0.9% | 5,700 |
| 2004/12/30 | 1,353 | 1,353 | 1,332 | 1,332 | -4 | -0.3% | 7,000 |
| 2004/12/29 | 1,323 | 1,356 | 1,320 | 1,336 | +11 | +0.8% | 8,300 |
| 2004/12/28 | 1,309 | 1,325 | 1,304 | 1,325 | +27 | +2.1% | 6,800 |
| 2004/12/27 | 1,291 | 1,307 | 1,288 | 1,298 | +10 | +0.8% | 10,100 |
| 2004/12/24 | 1,265 | 1,309 | 1,265 | 1,288 | +35 | +2.8% | 16,400 |
| 2004/12/22 | 1,240 | 1,265 | 1,240 | 1,253 | +9 | +0.7% | 9,800 |
| 2004/12/21 | 1,246 | 1,246 | 1,235 | 1,244 | -1 | -0.1% | 8,800 |
| 2004/12/20 | 1,235 | 1,247 | 1,235 | 1,245 | +8 | +0.6% | 15,100 |
| 2004/12/17 | 1,240 | 1,245 | 1,235 | 1,237 | +2 | +0.2% | 8,100 |
| 2004/12/16 | 1,249 | 1,249 | 1,227 | 1,235 | -1 | -0.1% | 18,800 |
| 2004/12/15 | 1,235 | 1,248 | 1,230 | 1,236 | +10 | +0.8% | 9,400 |
| 2004/12/14 | 1,236 | 1,248 | 1,226 | 1,226 | -9 | -0.7% | 10,200 |
| 2004/12/13 | 1,238 | 1,259 | 1,227 | 1,235 | -2 | -0.2% | 18,000 |
| 2004/12/10 | 1,231 | 1,245 | 1,227 | 1,237 | +1 | +0.1% | 25,300 |
| 2004/12/09 | 1,250 | 1,251 | 1,220 | 1,236 | -24 | -1.9% | 21,500 |
| 2004/12/08 | 1,278 | 1,282 | 1,250 | 1,260 | -15 | -1.2% | 14,700 |
| 2004/12/07 | 1,285 | 1,290 | 1,275 | 1,275 | -9 | -0.7% | 11,900 |
| 2004/12/06 | 1,304 | 1,304 | 1,283 | 1,284 | +3 | +0.2% | 11,100 |
| 2004/12/03 | 1,281 | 1,300 | 1,281 | 1,281 | +1 | +0.1% | 15,600 |
| 2004/12/02 | 1,288 | 1,305 | 1,280 | 1,280 | ±0 | ±0% | 13,900 |
| 2004/12/01 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 20,300 |
| 2004/11/30 | 1,303 | 1,313 | 1,300 | 1,300 | -11 | -0.8% | 20,500 |
| 2004/11/29 | 1,326 | 1,350 | 1,311 | 1,311 | -18 | -1.4% | 14,900 |
| 2004/11/26 | 1,356 | 1,356 | 1,329 | 1,329 | -1 | -0.1% | 13,200 |
| 2004/11/25 | 1,335 | 1,345 | 1,330 | 1,330 | -8 | -0.6% | 8,100 |
| 2004/11/24 | 1,336 | 1,355 | 1,336 | 1,338 | +2 | +0.1% | 9,600 |
| 2004/11/22 | 1,354 | 1,358 | 1,329 | 1,336 | -16 | -1.2% | 8,400 |
| 2004/11/19 | 1,371 | 1,388 | 1,352 | 1,352 | -19 | -1.4% | 4,800 |
| 2004/11/18 | 1,389 | 1,389 | 1,371 | 1,371 | -2 | -0.1% | 7,400 |
| 2004/11/17 | 1,375 | 1,380 | 1,372 | 1,373 | -5 | -0.4% | 14,100 |
| 2004/11/16 | 1,393 | 1,395 | 1,377 | 1,378 | +1 | +0.1% | 10,200 |
| 2004/11/15 | 1,387 | 1,395 | 1,371 | 1,377 | +2 | +0.1% | 8,700 |
| 2004/11/12 | 1,384 | 1,384 | 1,372 | 1,375 | +3 | +0.2% | 7,100 |
| 2004/11/11 | 1,394 | 1,394 | 1,372 | 1,372 | -15 | -1.1% | 8,800 |
| 2004/11/10 | 1,400 | 1,403 | 1,387 | 1,387 | -1 | -0.1% | 10,100 |
| 2004/11/09 | 1,397 | 1,405 | 1,388 | 1,388 | -7 | -0.5% | 8,700 |
| 2004/11/08 | 1,385 | 1,398 | 1,379 | 1,395 | -42 | -2.9% | 26,600 |
| 2004/11/05 | 1,444 | 1,444 | 1,400 | 1,437 | +33 | +2.4% | 14,400 |
| 2004/11/04 | 1,403 | 1,416 | 1,400 | 1,404 | -16 | -1.1% | 14,300 |
| 2004/11/02 | 1,399 | 1,420 | 1,399 | 1,420 | +30 | +2.2% | 15,500 |
| 2004/11/01 | 1,409 | 1,415 | 1,385 | 1,390 | +5 | +0.4% | 8,900 |
| 2004/10/29 | 1,373 | 1,400 | 1,373 | 1,385 | -3 | -0.2% | 5,000 |
| 2004/10/28 | 1,385 | 1,389 | 1,380 | 1,388 | +3 | +0.2% | 5,000 |
| 2004/10/27 | 1,385 | 1,385 | 1,376 | 1,385 | -4 | -0.3% | 4,200 |
| 2004/10/26 | 1,376 | 1,389 | 1,376 | 1,389 | +9 | +0.7% | 4,600 |
| 2004/10/25 | 1,384 | 1,385 | 1,375 | 1,380 | -5 | -0.4% | 7,600 |
| 2004/10/22 | 1,381 | 1,385 | 1,380 | 1,385 | +3 | +0.2% | 8,200 |
| 2004/10/21 | 1,393 | 1,393 | 1,381 | 1,382 | +1 | +0.1% | 7,300 |
5001～
5050
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
