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 |
|---|---|---|---|---|---|---|---|
| 2003/10/10 | 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 |
| 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 |
5301～
5350
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 | 419,000円 | +7.2% | +3.7% | 1.67% | 15.42倍 | 4.34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 | 107,200円 | +3.3% | +18.5% | 1.68% | 16.09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 | 387,000円 | +26.4% | +21.8% | 0.57% | 35.18倍 | 9.24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 | 147,300円 | +9.4% | +30.8% | 0.34% | 50.31倍 | 6.70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 | 186,400円 | +6.1% | +12.8% | 2.47% | 10.00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
