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 |
|---|---|---|---|---|---|---|---|
| 2003/06/18 | 1,529 | 1,529 | 1,503 | 1,504 | +4 | +0.3% | 1,600 |
| 2003/06/17 | 1,498 | 1,528 | 1,497 | 1,500 | +2 | +0.1% | 2,000 |
| 2003/06/16 | 1,514 | 1,514 | 1,495 | 1,498 | +4 | +0.3% | 2,500 |
| 2003/06/13 | 1,520 | 1,550 | 1,481 | 1,494 | +2 | +0.1% | 14,600 |
| 2003/06/12 | 1,500 | 1,500 | 1,492 | 1,492 | +12 | +0.8% | 1,200 |
| 2003/06/11 | 1,477 | 1,480 | 1,477 | 1,480 | -10 | -0.7% | 400 |
| 2003/06/10 | 1,480 | 1,490 | 1,475 | 1,490 | +6 | +0.4% | 1,600 |
| 2003/06/09 | 1,488 | 1,490 | 1,484 | 1,484 | -16 | -1.1% | 1,800 |
| 2003/06/06 | 1,500 | 1,500 | 1,500 | 1,500 | +1 | +0.1% | 900 |
| 2003/06/05 | 1,499 | 1,500 | 1,499 | 1,499 | +16 | +1.1% | 4,700 |
| 2003/06/04 | 1,487 | 1,487 | 1,483 | 1,483 | -4 | -0.3% | 600 |
| 2003/06/03 | 1,461 | 1,487 | 1,461 | 1,487 | ±0 | ±0% | 2,200 |
| 2003/06/02 | 1,468 | 1,487 | 1,468 | 1,487 | +19 | +1.3% | 1,300 |
| 2003/05/30 | 1,481 | 1,485 | 1,468 | 1,468 | +3 | +0.2% | 2,500 |
| 2003/05/29 | 1,485 | 1,486 | 1,462 | 1,465 | -9 | -0.6% | 2,400 |
| 2003/05/28 | 1,420 | 1,474 | 1,420 | 1,474 | +59 | +4.2% | 2,600 |
| 2003/05/27 | 1,490 | 1,490 | 1,390 | 1,415 | -65 | -4.4% | 6,300 |
| 2003/05/26 | 1,492 | 1,492 | 1,451 | 1,480 | -10 | -0.7% | 700 |
| 2003/05/23 | 1,460 | 1,490 | 1,460 | 1,490 | +33 | +2.3% | 900 |
| 2003/05/22 | 1,457 | 1,457 | 1,457 | 1,457 | +6 | +0.4% | 200 |
| 2003/05/21 | 1,471 | 1,485 | 1,450 | 1,451 | -18 | -1.2% | 3,300 |
| 2003/05/20 | 1,471 | 1,471 | 1,450 | 1,469 | -2 | -0.1% | 2,200 |
| 2003/05/19 | 1,481 | 1,481 | 1,449 | 1,471 | -10 | -0.7% | 2,400 |
| 2003/05/16 | 1,476 | 1,482 | 1,476 | 1,481 | +5 | +0.3% | 1,300 |
| 2003/05/15 | 1,488 | 1,488 | 1,467 | 1,476 | +18 | +1.2% | 3,500 |
| 2003/05/14 | 1,450 | 1,470 | 1,450 | 1,458 | +8 | +0.6% | 1,900 |
| 2003/05/13 | 1,450 | 1,450 | 1,422 | 1,450 | ±0 | ±0% | 1,300 |
| 2003/05/12 | 1,450 | 1,450 | 1,449 | 1,450 | +4 | +0.3% | 1,300 |
| 2003/05/09 | 1,401 | 1,446 | 1,400 | 1,446 | +7 | +0.5% | 5,600 |
| 2003/05/08 | 1,460 | 1,460 | 1,437 | 1,439 | -23 | -1.6% | 2,100 |
| 2003/05/07 | 1,475 | 1,475 | 1,461 | 1,462 | -13 | -0.9% | 2,800 |
| 2003/05/06 | 1,492 | 1,492 | 1,469 | 1,475 | +43 | +3% | 7,900 |
| 2003/05/02 | 1,405 | 1,436 | 1,405 | 1,432 | -3 | -0.2% | 2,300 |
| 2003/05/01 | 1,430 | 1,447 | 1,430 | 1,435 | -15 | -1% | 1,600 |
| 2003/04/30 | 1,450 | 1,450 | 1,448 | 1,450 | +38 | +2.7% | 2,300 |
| 2003/04/28 | 1,420 | 1,420 | 1,403 | 1,412 | +3 | +0.2% | 1,300 |
| 2003/04/25 | 1,400 | 1,419 | 1,395 | 1,409 | -1 | -0.1% | 3,400 |
| 2003/04/24 | 1,435 | 1,435 | 1,390 | 1,410 | +35 | +2.5% | 4,800 |
| 2003/04/23 | 1,400 | 1,400 | 1,360 | 1,375 | -105 | -7.1% | 19,800 |
| 2003/04/22 | 1,498 | 1,498 | 1,475 | 1,480 | -16 | -1.1% | 8,500 |
| 2003/04/21 | 1,500 | 1,500 | 1,495 | 1,496 | +13 | +0.9% | 4,500 |
| 2003/04/18 | 1,472 | 1,483 | 1,472 | 1,483 | -1 | -0.1% | 2,700 |
| 2003/04/17 | 1,510 | 1,523 | 1,483 | 1,484 | -45 | -2.9% | 7,300 |
| 2003/04/16 | 1,505 | 1,529 | 1,505 | 1,529 | ±0 | ±0% | 1,900 |
| 2003/04/15 | 1,508 | 1,531 | 1,508 | 1,529 | -8 | -0.5% | 5,900 |
| 2003/04/14 | 1,530 | 1,551 | 1,530 | 1,537 | -29 | -1.9% | 4,700 |
| 2003/04/11 | 1,530 | 1,566 | 1,519 | 1,566 | +4 | +0.3% | 25,800 |
| 2003/04/10 | 1,580 | 1,580 | 1,545 | 1,562 | -20 | -1.3% | 1,600 |
| 2003/04/09 | 1,540 | 1,582 | 1,540 | 1,582 | ±0 | ±0% | 3,300 |
| 2003/04/08 | 1,541 | 1,582 | 1,525 | 1,582 | +31 | +2% | 4,700 |
5251～
5300
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
