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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,566 | 1,566 | 1,540 | 1,547 | +7 | +0.5% | 3,200 |
| 2003/11/11 | 1,521 | 1,551 | 1,520 | 1,540 | +21 | +1.4% | 5,700 |
| 2003/11/10 | 1,546 | 1,546 | 1,510 | 1,519 | +3 | +0.2% | 1,800 |
| 2003/11/07 | 1,519 | 1,522 | 1,509 | 1,516 | -3 | -0.2% | 4,100 |
| 2003/11/06 | 1,588 | 1,588 | 1,519 | 1,519 | -9 | -0.6% | 10,300 |
| 2003/11/05 | 1,529 | 1,540 | 1,525 | 1,528 | -8 | -0.5% | 2,900 |
| 2003/11/04 | 1,530 | 1,536 | 1,525 | 1,536 | +5 | +0.3% | 4,200 |
| 2003/10/31 | 1,542 | 1,542 | 1,521 | 1,531 | -12 | -0.8% | 1,300 |
| 2003/10/30 | 1,525 | 1,544 | 1,523 | 1,543 | +18 | +1.2% | 2,500 |
| 2003/10/29 | 1,527 | 1,549 | 1,525 | 1,525 | -4 | -0.3% | 1,200 |
| 2003/10/28 | 1,511 | 1,541 | 1,511 | 1,529 | ±0 | ±0% | 2,700 |
| 2003/10/27 | 1,540 | 1,550 | 1,500 | 1,529 | -14 | -0.9% | 2,900 |
| 2003/10/24 | 1,537 | 1,571 | 1,537 | 1,543 | +7 | +0.5% | 4,700 |
| 2003/10/23 | 1,585 | 1,600 | 1,536 | 1,536 | -52 | -3.3% | 7,500 |
| 2003/10/22 | 1,586 | 1,588 | 1,579 | 1,588 | +3 | +0.2% | 3,700 |
| 2003/10/21 | 1,582 | 1,596 | 1,582 | 1,585 | -11 | -0.7% | 2,900 |
| 2003/10/20 | 1,581 | 1,596 | 1,581 | 1,596 | +15 | +0.9% | 1,300 |
| 2003/10/17 | 1,586 | 1,600 | 1,581 | 1,581 | -14 | -0.9% | 3,000 |
| 2003/10/16 | 1,605 | 1,609 | 1,586 | 1,595 | -3 | -0.2% | 2,800 |
| 2003/10/15 | 1,584 | 1,600 | 1,584 | 1,598 | +14 | +0.9% | 2,200 |
| 2003/10/14 | 1,590 | 1,605 | 1,584 | 1,584 | -21 | -1.3% | 1,800 |
| 2003/10/10 | 1,591 | 1,605 | 1,585 | 1,605 | +19 | +1.2% | 6,700 |
| 2003/10/09 | 1,602 | 1,602 | 1,586 | 1,586 | -16 | -1% | 1,600 |
| 2003/10/08 | 1,630 | 1,630 | 1,602 | 1,602 | -12 | -0.7% | 1,100 |
| 2003/10/07 | 1,615 | 1,615 | 1,602 | 1,614 | -5 | -0.3% | 2,600 |
| 2003/10/06 | 1,650 | 1,650 | 1,614 | 1,619 | +29 | +1.8% | 6,900 |
| 2003/10/03 | 1,585 | 1,613 | 1,585 | 1,590 | -18 | -1.1% | 2,000 |
| 2003/10/02 | 1,618 | 1,618 | 1,600 | 1,608 | +11 | +0.7% | 3,200 |
| 2003/10/01 | 1,619 | 1,619 | 1,571 | 1,597 | +3 | +0.2% | 4,400 |
| 2003/09/30 | 1,568 | 1,600 | 1,568 | 1,594 | +24 | +1.5% | 2,300 |
| 2003/09/29 | 1,599 | 1,599 | 1,570 | 1,570 | -24 | -1.5% | 1,500 |
| 2003/09/26 | 1,566 | 1,619 | 1,566 | 1,594 | -2 | -0.1% | 10,400 |
| 2003/09/25 | 1,596 | 1,639 | 1,596 | 1,596 | -64 | -3.9% | 18,400 |
| 2003/09/24 | 1,669 | 1,674 | 1,660 | 1,660 | ±0 | ±0% | 40,200 |
| 2003/09/22 | 1,671 | 1,678 | 1,638 | 1,660 | -10 | -0.6% | 14,300 |
| 2003/09/19 | 1,640 | 1,670 | 1,639 | 1,670 | +42 | +2.6% | 8,900 |
| 2003/09/18 | 1,640 | 1,640 | 1,628 | 1,628 | -2 | -0.1% | 4,800 |
| 2003/09/17 | 1,630 | 1,640 | 1,621 | 1,630 | +5 | +0.3% | 6,200 |
| 2003/09/16 | 1,640 | 1,640 | 1,625 | 1,625 | +35 | +2.2% | 3,600 |
| 2003/09/12 | 1,590 | 1,610 | 1,590 | 1,590 | +1 | +0.1% | 14,400 |
| 2003/09/11 | 1,585 | 1,590 | 1,583 | 1,589 | +4 | +0.3% | 4,600 |
| 2003/09/10 | 1,578 | 1,590 | 1,578 | 1,585 | +7 | +0.4% | 1,900 |
| 2003/09/09 | 1,580 | 1,586 | 1,578 | 1,578 | +8 | +0.5% | 4,300 |
| 2003/09/08 | 1,561 | 1,580 | 1,561 | 1,570 | +8 | +0.5% | 3,600 |
| 2003/09/05 | 1,580 | 1,580 | 1,562 | 1,562 | -10 | -0.6% | 5,500 |
| 2003/09/04 | 1,571 | 1,573 | 1,566 | 1,572 | +2 | +0.1% | 3,600 |
| 2003/09/03 | 1,567 | 1,570 | 1,561 | 1,570 | +5 | +0.3% | 3,500 |
| 2003/09/02 | 1,555 | 1,567 | 1,553 | 1,565 | -13 | -0.8% | 3,900 |
| 2003/09/01 | 1,587 | 1,587 | 1,558 | 1,578 | +21 | +1.3% | 3,100 |
| 2003/08/29 | 1,556 | 1,558 | 1,556 | 1,557 | +2 | +0.1% | 1,000 |
5151～
5200
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
