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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,484 | 1,485 | 1,470 | 1,470 | -15 | -1% | 6,400 |
| 2004/01/28 | 1,475 | 1,494 | 1,475 | 1,485 | +10 | +0.7% | 4,000 |
| 2004/01/27 | 1,485 | 1,485 | 1,475 | 1,475 | -5 | -0.3% | 6,600 |
| 2004/01/26 | 1,490 | 1,495 | 1,480 | 1,480 | -4 | -0.3% | 2,600 |
| 2004/01/23 | 1,468 | 1,505 | 1,468 | 1,484 | -4 | -0.3% | 10,200 |
| 2004/01/22 | 1,485 | 1,500 | 1,482 | 1,488 | +8 | +0.5% | 5,200 |
| 2004/01/21 | 1,478 | 1,490 | 1,470 | 1,480 | +1 | +0.1% | 4,800 |
| 2004/01/20 | 1,479 | 1,490 | 1,479 | 1,479 | ±0 | ±0% | 2,300 |
| 2004/01/19 | 1,480 | 1,490 | 1,470 | 1,479 | -2 | -0.1% | 3,700 |
| 2004/01/16 | 1,463 | 1,482 | 1,463 | 1,481 | +18 | +1.2% | 3,500 |
| 2004/01/15 | 1,482 | 1,483 | 1,463 | 1,463 | -19 | -1.3% | 3,800 |
| 2004/01/14 | 1,494 | 1,496 | 1,482 | 1,482 | -13 | -0.9% | 7,100 |
| 2004/01/13 | 1,493 | 1,500 | 1,493 | 1,495 | +2 | +0.1% | 3,400 |
| 2004/01/09 | 1,512 | 1,512 | 1,490 | 1,493 | +1 | +0.1% | 5,500 |
| 2004/01/08 | 1,508 | 1,508 | 1,492 | 1,492 | +4 | +0.3% | 7,300 |
| 2004/01/07 | 1,480 | 1,500 | 1,470 | 1,488 | +8 | +0.5% | 2,500 |
| 2004/01/06 | 1,489 | 1,510 | 1,480 | 1,480 | -10 | -0.7% | 5,200 |
| 2004/01/05 | 1,484 | 1,490 | 1,484 | 1,490 | +5 | +0.3% | 1,100 |
| 2003/12/30 | 1,439 | 1,487 | 1,439 | 1,485 | +6 | +0.4% | 8,300 |
| 2003/12/29 | 1,478 | 1,479 | 1,468 | 1,479 | ±0 | ±0% | 5,300 |
| 2003/12/26 | 1,488 | 1,488 | 1,459 | 1,479 | -10 | -0.7% | 2,200 |
| 2003/12/25 | 1,471 | 1,489 | 1,471 | 1,489 | -1 | -0.1% | 6,100 |
| 2003/12/24 | 1,471 | 1,490 | 1,470 | 1,490 | +19 | +1.3% | 8,000 |
| 2003/12/22 | 1,497 | 1,497 | 1,450 | 1,471 | -20 | -1.3% | 9,400 |
| 2003/12/19 | 1,492 | 1,498 | 1,491 | 1,491 | +5 | +0.3% | 2,400 |
| 2003/12/18 | 1,499 | 1,499 | 1,485 | 1,486 | -4 | -0.3% | 5,000 |
| 2003/12/17 | 1,499 | 1,499 | 1,490 | 1,490 | -9 | -0.6% | 1,100 |
| 2003/12/16 | 1,505 | 1,505 | 1,492 | 1,499 | +9 | +0.6% | 1,800 |
| 2003/12/15 | 1,486 | 1,500 | 1,486 | 1,490 | +4 | +0.3% | 2,100 |
| 2003/12/12 | 1,481 | 1,490 | 1,481 | 1,486 | +4 | +0.3% | 13,000 |
| 2003/12/11 | 1,499 | 1,500 | 1,482 | 1,482 | -2 | -0.1% | 700 |
| 2003/12/10 | 1,496 | 1,505 | 1,484 | 1,484 | -16 | -1.1% | 4,600 |
| 2003/12/09 | 1,498 | 1,509 | 1,495 | 1,500 | +3 | +0.2% | 4,900 |
| 2003/12/08 | 1,520 | 1,520 | 1,497 | 1,497 | -8 | -0.5% | 6,500 |
| 2003/12/05 | 1,562 | 1,562 | 1,502 | 1,505 | +3 | +0.2% | 11,900 |
| 2003/12/04 | 1,520 | 1,525 | 1,498 | 1,502 | -23 | -1.5% | 4,400 |
| 2003/12/03 | 1,522 | 1,554 | 1,510 | 1,525 | +2 | +0.1% | 2,900 |
| 2003/12/02 | 1,520 | 1,551 | 1,520 | 1,523 | +2 | +0.1% | 6,100 |
| 2003/12/01 | 1,500 | 1,521 | 1,470 | 1,521 | -10 | -0.7% | 9,000 |
| 2003/11/28 | 1,539 | 1,546 | 1,531 | 1,531 | -11 | -0.7% | 2,600 |
| 2003/11/27 | 1,532 | 1,557 | 1,532 | 1,542 | -17 | -1.1% | 900 |
| 2003/11/26 | 1,580 | 1,580 | 1,530 | 1,559 | +9 | +0.6% | 3,700 |
| 2003/11/25 | 1,580 | 1,580 | 1,550 | 1,550 | -16 | -1% | 1,400 |
| 2003/11/21 | 1,528 | 1,566 | 1,525 | 1,566 | +37 | +2.4% | 1,600 |
| 2003/11/20 | 1,522 | 1,548 | 1,522 | 1,529 | -20 | -1.3% | 2,100 |
| 2003/11/19 | 1,522 | 1,550 | 1,522 | 1,549 | +27 | +1.8% | 1,900 |
| 2003/11/18 | 1,523 | 1,526 | 1,522 | 1,522 | -3 | -0.2% | 3,700 |
| 2003/11/17 | 1,577 | 1,577 | 1,521 | 1,525 | -22 | -1.4% | 2,500 |
| 2003/11/14 | 1,559 | 1,559 | 1,537 | 1,547 | -12 | -0.8% | 2,000 |
| 2003/11/13 | 1,539 | 1,569 | 1,536 | 1,559 | +12 | +0.8% | 1,500 |
5101～
5150
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
