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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,440 | 1,440 | 1,420 | 1,425 | -5 | -0.3% | 9,100 |
| 2004/06/23 | 1,438 | 1,448 | 1,428 | 1,430 | -7 | -0.5% | 10,700 |
| 2004/06/22 | 1,454 | 1,454 | 1,436 | 1,437 | ±0 | ±0% | 5,200 |
| 2004/06/21 | 1,450 | 1,457 | 1,431 | 1,437 | +6 | +0.4% | 6,700 |
| 2004/06/18 | 1,450 | 1,450 | 1,430 | 1,431 | -11 | -0.8% | 3,900 |
| 2004/06/17 | 1,420 | 1,442 | 1,420 | 1,442 | +12 | +0.8% | 4,600 |
| 2004/06/16 | 1,430 | 1,430 | 1,420 | 1,430 | +20 | +1.4% | 5,100 |
| 2004/06/15 | 1,420 | 1,425 | 1,410 | 1,410 | -9 | -0.6% | 5,600 |
| 2004/06/14 | 1,407 | 1,430 | 1,407 | 1,419 | +12 | +0.9% | 8,700 |
| 2004/06/11 | 1,400 | 1,411 | 1,400 | 1,407 | +6 | +0.4% | 25,300 |
| 2004/06/10 | 1,380 | 1,412 | 1,380 | 1,401 | -9 | -0.6% | 21,500 |
| 2004/06/09 | 1,421 | 1,425 | 1,410 | 1,410 | -11 | -0.8% | 8,200 |
| 2004/06/08 | 1,436 | 1,436 | 1,415 | 1,421 | ±0 | ±0% | 7,400 |
| 2004/06/07 | 1,436 | 1,436 | 1,418 | 1,421 | +10 | +0.7% | 10,700 |
| 2004/06/04 | 1,435 | 1,435 | 1,410 | 1,411 | -8 | -0.6% | 7,400 |
| 2004/06/03 | 1,450 | 1,450 | 1,410 | 1,419 | -17 | -1.2% | 14,500 |
| 2004/06/02 | 1,442 | 1,450 | 1,431 | 1,436 | -14 | -1% | 3,800 |
| 2004/06/01 | 1,431 | 1,450 | 1,431 | 1,450 | +19 | +1.3% | 2,800 |
| 2004/05/31 | 1,441 | 1,450 | 1,431 | 1,431 | +10 | +0.7% | 5,300 |
| 2004/05/28 | 1,425 | 1,448 | 1,420 | 1,421 | -1 | -0.1% | 10,400 |
| 2004/05/27 | 1,449 | 1,449 | 1,420 | 1,422 | -16 | -1.1% | 3,100 |
| 2004/05/26 | 1,430 | 1,440 | 1,425 | 1,438 | +14 | +1% | 10,500 |
| 2004/05/25 | 1,452 | 1,465 | 1,424 | 1,424 | -28 | -1.9% | 2,000 |
| 2004/05/24 | 1,460 | 1,485 | 1,450 | 1,452 | +12 | +0.8% | 5,600 |
| 2004/05/21 | 1,420 | 1,440 | 1,420 | 1,440 | +20 | +1.4% | 8,100 |
| 2004/05/20 | 1,420 | 1,435 | 1,420 | 1,420 | +2 | +0.1% | 5,200 |
| 2004/05/19 | 1,426 | 1,426 | 1,416 | 1,418 | +2 | +0.1% | 4,500 |
| 2004/05/18 | 1,403 | 1,430 | 1,403 | 1,416 | +13 | +0.9% | 8,900 |
| 2004/05/17 | 1,450 | 1,450 | 1,401 | 1,403 | -44 | -3% | 5,800 |
| 2004/05/14 | 1,420 | 1,449 | 1,420 | 1,447 | +16 | +1.1% | 8,700 |
| 2004/05/13 | 1,443 | 1,450 | 1,430 | 1,431 | -12 | -0.8% | 6,800 |
| 2004/05/12 | 1,450 | 1,450 | 1,432 | 1,443 | +10 | +0.7% | 6,800 |
| 2004/05/11 | 1,439 | 1,441 | 1,430 | 1,433 | -23 | -1.6% | 6,300 |
| 2004/05/10 | 1,476 | 1,476 | 1,402 | 1,456 | ±0 | ±0% | 21,700 |
| 2004/05/07 | 1,454 | 1,470 | 1,454 | 1,456 | +5 | +0.3% | 4,100 |
| 2004/05/06 | 1,496 | 1,496 | 1,451 | 1,451 | -45 | -3% | 16,000 |
| 2004/04/30 | 1,492 | 1,496 | 1,485 | 1,496 | ±0 | ±0% | 11,800 |
| 2004/04/28 | 1,501 | 1,504 | 1,495 | 1,496 | -8 | -0.5% | 3,900 |
| 2004/04/27 | 1,495 | 1,504 | 1,495 | 1,504 | +9 | +0.6% | 2,000 |
| 2004/04/26 | 1,504 | 1,507 | 1,495 | 1,495 | -9 | -0.6% | 5,400 |
| 2004/04/23 | 1,500 | 1,504 | 1,493 | 1,504 | +11 | +0.7% | 4,800 |
| 2004/04/22 | 1,500 | 1,500 | 1,490 | 1,493 | -8 | -0.5% | 5,900 |
| 2004/04/21 | 1,500 | 1,510 | 1,493 | 1,501 | +4 | +0.3% | 5,700 |
| 2004/04/20 | 1,490 | 1,499 | 1,490 | 1,497 | -1 | -0.1% | 3,500 |
| 2004/04/19 | 1,507 | 1,507 | 1,486 | 1,498 | +4 | +0.3% | 8,800 |
| 2004/04/16 | 1,500 | 1,500 | 1,494 | 1,494 | -6 | -0.4% | 9,000 |
| 2004/04/15 | 1,505 | 1,505 | 1,500 | 1,500 | -5 | -0.3% | 6,600 |
| 2004/04/14 | 1,490 | 1,507 | 1,490 | 1,505 | -2 | -0.1% | 3,300 |
| 2004/04/13 | 1,501 | 1,508 | 1,497 | 1,507 | +12 | +0.8% | 2,500 |
| 2004/04/12 | 1,499 | 1,500 | 1,492 | 1,495 | +4 | +0.3% | 4,900 |
5001～
5050
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
