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 |
|---|---|---|---|---|---|---|---|
| 2003/04/07 | 1,580 | 1,580 | 1,530 | 1,551 | -7 | -0.4% | 2,900 |
| 2003/04/04 | 1,529 | 1,558 | 1,501 | 1,558 | +29 | +1.9% | 4,300 |
| 2003/04/03 | 1,581 | 1,581 | 1,520 | 1,529 | +8 | +0.5% | 8,200 |
| 2003/04/02 | 1,484 | 1,521 | 1,472 | 1,521 | +35 | +2.4% | 2,000 |
| 2003/04/01 | 1,503 | 1,503 | 1,484 | 1,486 | -24 | -1.6% | 4,100 |
| 2003/03/31 | 1,540 | 1,540 | 1,503 | 1,510 | -35 | -2.3% | 5,200 |
| 2003/03/28 | 1,495 | 1,545 | 1,485 | 1,545 | +50 | +3.3% | 13,600 |
| 2003/03/27 | 1,491 | 1,496 | 1,481 | 1,495 | +4 | +0.3% | 3,500 |
| 2003/03/26 | 1,472 | 1,496 | 1,472 | 1,491 | -7 | -0.5% | 12,900 |
| 2003/03/25 | 1,495 | 1,499 | 1,486 | 1,498 | -1 | -0.1% | 47,400 |
| 2003/03/24 | 1,480 | 1,500 | 1,480 | 1,499 | +26 | +1.8% | 21,100 |
| 2003/03/20 | 1,468 | 1,475 | 1,461 | 1,473 | +3 | +0.2% | 4,700 |
| 2003/03/19 | 1,457 | 1,470 | 1,457 | 1,470 | +8 | +0.5% | 2,100 |
| 2003/03/18 | 1,461 | 1,490 | 1,440 | 1,462 | +2 | +0.1% | 7,100 |
| 2003/03/17 | 1,479 | 1,479 | 1,450 | 1,460 | ±0 | ±0% | 6,900 |
| 2003/03/14 | 1,435 | 1,469 | 1,435 | 1,460 | +10 | +0.7% | 12,900 |
| 2003/03/13 | 1,450 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 5,100 |
| 2003/03/12 | 1,470 | 1,470 | 1,420 | 1,440 | -25 | -1.7% | 4,300 |
| 2003/03/11 | 1,440 | 1,492 | 1,422 | 1,465 | +25 | +1.7% | 5,700 |
| 2003/03/10 | 1,449 | 1,449 | 1,410 | 1,440 | -10 | -0.7% | 5,600 |
| 2003/03/07 | 1,491 | 1,491 | 1,450 | 1,450 | -43 | -2.9% | 4,800 |
| 2003/03/06 | 1,486 | 1,497 | 1,482 | 1,493 | +48 | +3.3% | 8,400 |
| 2003/03/05 | 1,445 | 1,446 | 1,416 | 1,445 | ±0 | ±0% | 4,700 |
| 2003/03/04 | 1,438 | 1,445 | 1,436 | 1,445 | +15 | +1% | 5,500 |
| 2003/03/03 | 1,412 | 1,430 | 1,410 | 1,430 | +10 | +0.7% | 3,200 |
| 2003/02/28 | 1,407 | 1,438 | 1,407 | 1,420 | -10 | -0.7% | 2,600 |
| 2003/02/27 | 1,412 | 1,430 | 1,411 | 1,430 | +19 | +1.3% | 2,100 |
| 2003/02/26 | 1,418 | 1,421 | 1,401 | 1,411 | +6 | +0.4% | 3,900 |
| 2003/02/25 | 1,444 | 1,444 | 1,401 | 1,405 | -24 | -1.7% | 1,900 |
| 2003/02/24 | 1,444 | 1,444 | 1,429 | 1,429 | +2 | +0.1% | 3,100 |
| 2003/02/21 | 1,435 | 1,435 | 1,410 | 1,427 | +8 | +0.6% | 2,100 |
| 2003/02/20 | 1,430 | 1,430 | 1,400 | 1,419 | -9 | -0.6% | 6,100 |
| 2003/02/19 | 1,403 | 1,439 | 1,403 | 1,428 | -7 | -0.5% | 2,300 |
| 2003/02/18 | 1,429 | 1,443 | 1,401 | 1,435 | +16 | +1.1% | 4,300 |
| 2003/02/17 | 1,400 | 1,420 | 1,389 | 1,419 | +31 | +2.2% | 5,000 |
| 2003/02/14 | 1,400 | 1,400 | 1,387 | 1,388 | -12 | -0.9% | 9,700 |
| 2003/02/13 | 1,398 | 1,400 | 1,364 | 1,400 | ±0 | ±0% | 1,700 |
| 2003/02/12 | 1,400 | 1,400 | 1,354 | 1,400 | +40 | +2.9% | 4,600 |
| 2003/02/10 | 1,350 | 1,360 | 1,350 | 1,360 | +4 | +0.3% | 1,500 |
| 2003/02/07 | 1,400 | 1,400 | 1,355 | 1,356 | -15 | -1.1% | 5,000 |
| 2003/02/06 | 1,385 | 1,404 | 1,371 | 1,371 | -14 | -1% | 2,500 |
| 2003/02/05 | 1,369 | 1,396 | 1,367 | 1,385 | +35 | +2.6% | 3,900 |
| 2003/02/04 | 1,411 | 1,411 | 1,350 | 1,350 | -41 | -2.9% | 15,000 |
| 2003/02/03 | 1,390 | 1,391 | 1,380 | 1,391 | +55 | +4.1% | 9,300 |
| 2003/01/31 | 1,378 | 1,378 | 1,336 | 1,336 | -24 | -1.8% | 9,000 |
| 2003/01/30 | 1,362 | 1,362 | 1,360 | 1,360 | -1 | -0.1% | 3,000 |
| 2003/01/29 | 1,357 | 1,372 | 1,356 | 1,361 | -18 | -1.3% | 2,100 |
| 2003/01/28 | 1,369 | 1,384 | 1,355 | 1,379 | +11 | +0.8% | 1,100 |
| 2003/01/27 | 1,400 | 1,400 | 1,360 | 1,368 | -19 | -1.4% | 3,700 |
| 2003/01/24 | 1,357 | 1,389 | 1,357 | 1,387 | +30 | +2.2% | 1,200 |
5301～
5350
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
