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 |
|---|---|---|---|---|---|---|---|
| 2003/12/25 | 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 |
| 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 |
5251～
5300
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 | 418,500円 | +7.2% | +3.7% | 1.67% | 15.40倍 | 4.33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 | 107,100円 | +3.3% | +18.5% | 1.68% | 16.08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 | 390,500円 | +26.4% | +21.8% | 0.56% | 35.50倍 | 9.32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 | 147,600円 | +9.4% | +30.8% | 0.34% | 50.41倍 | 6.71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 | 185,900円 | +6.1% | +12.8% | 2.47% | 9.98倍 | 1.23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
