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 |
|---|---|---|---|---|---|---|---|
| 2004/08/05 | 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 |
| 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 |
5101～
5150
件表示中 / 6749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% | 35.96倍 | 9.44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% | 9.97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
