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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,558 | 1,560 | 1,555 | 1,555 | -1 | -0.1% | 2,500 |
| 2003/08/27 | 1,560 | 1,561 | 1,556 | 1,556 | +1 | +0.1% | 3,000 |
| 2003/08/26 | 1,551 | 1,560 | 1,551 | 1,555 | +5 | +0.3% | 3,800 |
| 2003/08/25 | 1,550 | 1,560 | 1,550 | 1,550 | -10 | -0.6% | 3,500 |
| 2003/08/22 | 1,589 | 1,589 | 1,560 | 1,560 | -29 | -1.8% | 2,400 |
| 2003/08/21 | 1,575 | 1,589 | 1,575 | 1,589 | +14 | +0.9% | 1,600 |
| 2003/08/20 | 1,570 | 1,575 | 1,569 | 1,575 | +12 | +0.8% | 3,700 |
| 2003/08/19 | 1,561 | 1,569 | 1,560 | 1,563 | +3 | +0.2% | 1,600 |
| 2003/08/18 | 1,570 | 1,570 | 1,560 | 1,560 | +10 | +0.6% | 1,400 |
| 2003/08/15 | 1,568 | 1,568 | 1,546 | 1,550 | -18 | -1.1% | 1,600 |
| 2003/08/14 | 1,547 | 1,569 | 1,547 | 1,568 | +22 | +1.4% | 4,300 |
| 2003/08/13 | 1,570 | 1,570 | 1,545 | 1,546 | -6 | -0.4% | 2,600 |
| 2003/08/12 | 1,547 | 1,570 | 1,545 | 1,552 | +6 | +0.4% | 1,700 |
| 2003/08/11 | 1,570 | 1,570 | 1,545 | 1,546 | +1 | +0.1% | 1,100 |
| 2003/08/08 | 1,550 | 1,574 | 1,543 | 1,545 | -5 | -0.3% | 4,600 |
| 2003/08/07 | 1,552 | 1,572 | 1,550 | 1,550 | -20 | -1.3% | 1,400 |
| 2003/08/06 | 1,555 | 1,570 | 1,555 | 1,570 | +16 | +1% | 2,100 |
| 2003/08/05 | 1,565 | 1,569 | 1,551 | 1,554 | +4 | +0.3% | 6,300 |
| 2003/08/04 | 1,558 | 1,558 | 1,543 | 1,550 | ±0 | ±0% | 1,500 |
| 2003/08/01 | 1,560 | 1,560 | 1,550 | 1,550 | +1 | +0.1% | 2,600 |
| 2003/07/31 | 1,541 | 1,550 | 1,541 | 1,549 | +1 | +0.1% | 2,100 |
| 2003/07/30 | 1,555 | 1,559 | 1,531 | 1,548 | -11 | -0.7% | 2,300 |
| 2003/07/29 | 1,513 | 1,560 | 1,513 | 1,559 | ±0 | ±0% | 3,100 |
| 2003/07/28 | 1,560 | 1,560 | 1,500 | 1,559 | +11 | +0.7% | 4,300 |
| 2003/07/25 | 1,556 | 1,560 | 1,548 | 1,548 | -9 | -0.6% | 2,900 |
| 2003/07/24 | 1,560 | 1,560 | 1,551 | 1,557 | -2 | -0.1% | 4,200 |
| 2003/07/23 | 1,570 | 1,570 | 1,551 | 1,559 | +8 | +0.5% | 3,900 |
| 2003/07/22 | 1,570 | 1,570 | 1,551 | 1,551 | -13 | -0.8% | 3,100 |
| 2003/07/18 | 1,534 | 1,565 | 1,530 | 1,564 | ±0 | ±0% | 2,700 |
| 2003/07/17 | 1,564 | 1,565 | 1,564 | 1,564 | +1 | +0.1% | 2,000 |
| 2003/07/16 | 1,570 | 1,570 | 1,533 | 1,563 | +32 | +2.1% | 3,100 |
| 2003/07/15 | 1,560 | 1,560 | 1,500 | 1,531 | -27 | -1.7% | 3,400 |
| 2003/07/14 | 1,553 | 1,559 | 1,472 | 1,558 | +35 | +2.3% | 4,900 |
| 2003/07/11 | 1,560 | 1,560 | 1,523 | 1,523 | -37 | -2.4% | 1,200 |
| 2003/07/10 | 1,569 | 1,569 | 1,560 | 1,560 | -9 | -0.6% | 1,200 |
| 2003/07/09 | 1,510 | 1,570 | 1,510 | 1,569 | -1 | -0.1% | 4,200 |
| 2003/07/08 | 1,560 | 1,570 | 1,555 | 1,570 | +18 | +1.2% | 6,700 |
| 2003/07/07 | 1,551 | 1,568 | 1,551 | 1,552 | +1 | +0.1% | 2,000 |
| 2003/07/04 | 1,570 | 1,570 | 1,540 | 1,551 | +20 | +1.3% | 7,600 |
| 2003/07/03 | 1,540 | 1,541 | 1,531 | 1,531 | -12 | -0.8% | 3,000 |
| 2003/07/02 | 1,549 | 1,549 | 1,543 | 1,543 | +23 | +1.5% | 2,500 |
| 2003/07/01 | 1,530 | 1,540 | 1,520 | 1,520 | -22 | -1.4% | 1,900 |
| 2003/06/30 | 1,535 | 1,542 | 1,529 | 1,542 | +8 | +0.5% | 2,800 |
| 2003/06/27 | 1,569 | 1,569 | 1,521 | 1,534 | +14 | +0.9% | 5,300 |
| 2003/06/26 | 1,577 | 1,577 | 1,520 | 1,520 | +3 | +0.2% | 4,900 |
| 2003/06/25 | 1,502 | 1,539 | 1,502 | 1,517 | +17 | +1.1% | 800 |
| 2003/06/24 | 1,506 | 1,506 | 1,494 | 1,500 | -7 | -0.5% | 2,000 |
| 2003/06/23 | 1,507 | 1,510 | 1,503 | 1,507 | ±0 | ±0% | 1,400 |
| 2003/06/20 | 1,530 | 1,550 | 1,507 | 1,507 | -27 | -1.8% | 3,400 |
| 2003/06/19 | 1,505 | 1,534 | 1,504 | 1,534 | +30 | +2% | 1,100 |
5201～
5250
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
