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 |
|---|---|---|---|---|---|---|---|
| 2004/05/26 | 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 |
| 2004/04/09 | 1,500 | 1,500 | 1,482 | 1,491 | -4 | -0.3% | 12,400 |
| 2004/04/08 | 1,500 | 1,510 | 1,495 | 1,495 | -18 | -1.2% | 27,100 |
| 2004/04/07 | 1,510 | 1,513 | 1,495 | 1,513 | +8 | +0.5% | 7,300 |
| 2004/04/06 | 1,509 | 1,509 | 1,495 | 1,505 | +11 | +0.7% | 6,000 |
| 2004/04/05 | 1,520 | 1,520 | 1,494 | 1,494 | -9 | -0.6% | 9,300 |
| 2004/04/02 | 1,510 | 1,514 | 1,500 | 1,503 | -4 | -0.3% | 8,000 |
| 2004/04/01 | 1,530 | 1,533 | 1,501 | 1,507 | -28 | -1.8% | 6,000 |
| 2004/03/31 | 1,517 | 1,535 | 1,510 | 1,535 | +11 | +0.7% | 4,700 |
| 2004/03/30 | 1,520 | 1,533 | 1,520 | 1,524 | -8 | -0.5% | 3,700 |
| 2004/03/29 | 1,513 | 1,534 | 1,513 | 1,532 | +3 | +0.2% | 10,700 |
| 2004/03/26 | 1,549 | 1,549 | 1,526 | 1,529 | -36 | -2.3% | 19,900 |
| 2004/03/25 | 1,554 | 1,565 | 1,554 | 1,565 | +14 | +0.9% | 74,200 |
| 2004/03/24 | 1,542 | 1,555 | 1,542 | 1,551 | -4 | -0.3% | 24,700 |
| 2004/03/23 | 1,548 | 1,555 | 1,540 | 1,555 | +6 | +0.4% | 11,800 |
| 2004/03/22 | 1,550 | 1,550 | 1,535 | 1,549 | +24 | +1.6% | 10,700 |
| 2004/03/19 | 1,549 | 1,549 | 1,525 | 1,525 | -24 | -1.5% | 14,200 |
| 2004/03/18 | 1,547 | 1,568 | 1,542 | 1,549 | +1 | +0.1% | 11,800 |
| 2004/03/17 | 1,544 | 1,548 | 1,543 | 1,548 | +21 | +1.4% | 6,400 |
| 2004/03/16 | 1,524 | 1,533 | 1,521 | 1,527 | +3 | +0.2% | 8,700 |
| 2004/03/15 | 1,520 | 1,525 | 1,510 | 1,524 | +18 | +1.2% | 5,400 |
| 2004/03/12 | 1,500 | 1,517 | 1,500 | 1,506 | -4 | -0.3% | 15,400 |
5151～
5200
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
