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 |
|---|---|---|---|---|---|---|---|
| 2004/10/20 | 1,381 | 1,394 | 1,380 | 1,381 | -3 | -0.2% | 12,100 |
| 2004/10/19 | 1,390 | 1,390 | 1,380 | 1,384 | +4 | +0.3% | 3,500 |
| 2004/10/18 | 1,392 | 1,400 | 1,380 | 1,380 | -9 | -0.6% | 9,900 |
| 2004/10/15 | 1,390 | 1,399 | 1,389 | 1,389 | -6 | -0.4% | 4,900 |
| 2004/10/14 | 1,403 | 1,413 | 1,395 | 1,395 | -9 | -0.6% | 9,400 |
| 2004/10/13 | 1,411 | 1,415 | 1,403 | 1,404 | -6 | -0.4% | 5,000 |
| 2004/10/12 | 1,410 | 1,415 | 1,409 | 1,410 | +1 | +0.1% | 3,900 |
| 2004/10/08 | 1,406 | 1,409 | 1,406 | 1,409 | +3 | +0.2% | 2,700 |
| 2004/10/07 | 1,410 | 1,410 | 1,403 | 1,406 | +4 | +0.3% | 3,700 |
| 2004/10/06 | 1,421 | 1,421 | 1,401 | 1,402 | -8 | -0.6% | 18,300 |
| 2004/10/05 | 1,425 | 1,425 | 1,407 | 1,410 | +3 | +0.2% | 10,400 |
| 2004/10/04 | 1,402 | 1,419 | 1,402 | 1,407 | +6 | +0.4% | 13,400 |
| 2004/10/01 | 1,401 | 1,410 | 1,401 | 1,401 | -2 | -0.1% | 7,100 |
| 2004/09/30 | 1,419 | 1,419 | 1,403 | 1,403 | -4 | -0.3% | 3,900 |
| 2004/09/29 | 1,428 | 1,428 | 1,405 | 1,407 | -2 | -0.1% | 9,500 |
| 2004/09/28 | 1,400 | 1,409 | 1,395 | 1,409 | +11 | +0.8% | 8,600 |
| 2004/09/27 | 1,394 | 1,420 | 1,393 | 1,398 | -32 | -2.2% | 27,600 |
| 2004/09/24 | 1,463 | 1,463 | 1,430 | 1,430 | -32 | -2.2% | 100,000 |
| 2004/09/22 | 1,462 | 1,464 | 1,460 | 1,462 | -1 | -0.1% | 16,500 |
| 2004/09/21 | 1,469 | 1,469 | 1,462 | 1,463 | +3 | +0.2% | 14,700 |
| 2004/09/17 | 1,455 | 1,470 | 1,455 | 1,460 | +2 | +0.1% | 10,800 |
| 2004/09/16 | 1,470 | 1,470 | 1,452 | 1,458 | -13 | -0.9% | 13,500 |
| 2004/09/15 | 1,465 | 1,476 | 1,465 | 1,471 | +11 | +0.8% | 7,300 |
| 2004/09/14 | 1,482 | 1,490 | 1,458 | 1,460 | -37 | -2.5% | 36,900 |
| 2004/09/13 | 1,496 | 1,502 | 1,495 | 1,497 | -8 | -0.5% | 7,500 |
| 2004/09/10 | 1,514 | 1,514 | 1,496 | 1,505 | -10 | -0.7% | 20,200 |
| 2004/09/09 | 1,519 | 1,520 | 1,515 | 1,515 | +3 | +0.2% | 5,900 |
| 2004/09/08 | 1,509 | 1,520 | 1,509 | 1,512 | +3 | +0.2% | 8,800 |
| 2004/09/07 | 1,512 | 1,514 | 1,501 | 1,509 | -1 | -0.1% | 8,700 |
| 2004/09/06 | 1,499 | 1,512 | 1,497 | 1,510 | +28 | +1.9% | 14,000 |
| 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 |
5051～
5100
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
