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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 1,394 | 1,394 | 1,357 | 1,357 | -36 | -2.6% | 3,400 |
| 2003/01/22 | 1,397 | 1,397 | 1,393 | 1,393 | +16 | +1.2% | 1,800 |
| 2003/01/21 | 1,398 | 1,398 | 1,363 | 1,377 | +6 | +0.4% | 5,700 |
| 2003/01/20 | 1,351 | 1,372 | 1,351 | 1,371 | +21 | +1.6% | 4,100 |
| 2003/01/17 | 1,360 | 1,360 | 1,348 | 1,350 | ±0 | ±0% | 1,500 |
| 2003/01/16 | 1,351 | 1,351 | 1,343 | 1,350 | +19 | +1.4% | 3,900 |
| 2003/01/15 | 1,310 | 1,331 | 1,310 | 1,331 | +21 | +1.6% | 6,400 |
| 2003/01/14 | 1,325 | 1,331 | 1,310 | 1,310 | -5 | -0.4% | 800 |
| 2003/01/10 | 1,310 | 1,342 | 1,302 | 1,315 | -13 | -1% | 6,000 |
| 2003/01/09 | 1,381 | 1,381 | 1,307 | 1,328 | +27 | +2.1% | 13,300 |
| 2003/01/08 | 1,370 | 1,371 | 1,300 | 1,301 | -69 | -5% | 11,400 |
| 2003/01/07 | 1,427 | 1,427 | 1,370 | 1,370 | -30 | -2.1% | 5,900 |
| 2003/01/06 | 1,350 | 1,400 | 1,350 | 1,400 | +52 | +3.9% | 1,300 |
| 2002/12/30 | 1,350 | 1,350 | 1,348 | 1,348 | +8 | +0.6% | 600 |
| 2002/12/27 | 1,350 | 1,350 | 1,340 | 1,340 | -5 | -0.4% | 2,400 |
| 2002/12/26 | 1,350 | 1,350 | 1,345 | 1,345 | +34 | +2.6% | 1,700 |
| 2002/12/25 | 1,330 | 1,330 | 1,300 | 1,311 | -15 | -1.1% | 6,100 |
| 2002/12/24 | 1,337 | 1,337 | 1,300 | 1,326 | -13 | -1% | 5,500 |
| 2002/12/20 | 1,300 | 1,340 | 1,300 | 1,339 | +4 | +0.3% | 5,600 |
| 2002/12/19 | 1,300 | 1,335 | 1,300 | 1,335 | +34 | +2.6% | 3,800 |
| 2002/12/18 | 1,300 | 1,303 | 1,300 | 1,301 | -28 | -2.1% | 9,100 |
| 2002/12/17 | 1,320 | 1,329 | 1,320 | 1,329 | +28 | +2.2% | 3,700 |
| 2002/12/16 | 1,341 | 1,341 | 1,300 | 1,301 | ±0 | ±0% | 6,500 |
| 2002/12/13 | 1,340 | 1,340 | 1,300 | 1,301 | -25 | -1.9% | 19,200 |
| 2002/12/12 | 1,320 | 1,326 | 1,318 | 1,326 | +19 | +1.5% | 2,000 |
| 2002/12/11 | 1,350 | 1,350 | 1,307 | 1,307 | -27 | -2% | 10,100 |
| 2002/12/10 | 1,314 | 1,334 | 1,314 | 1,334 | +20 | +1.5% | 1,100 |
| 2002/12/09 | 1,310 | 1,315 | 1,304 | 1,314 | +4 | +0.3% | 3,100 |
| 2002/12/06 | 1,319 | 1,319 | 1,300 | 1,310 | -1 | -0.1% | 4,400 |
| 2002/12/05 | 1,320 | 1,329 | 1,300 | 1,311 | +11 | +0.8% | 1,900 |
| 2002/12/04 | 1,340 | 1,340 | 1,300 | 1,300 | -33 | -2.5% | 12,700 |
| 2002/12/03 | 1,335 | 1,335 | 1,333 | 1,333 | +23 | +1.8% | 3,600 |
| 2002/12/02 | 1,345 | 1,345 | 1,310 | 1,310 | +25 | +1.9% | 3,100 |
| 2002/11/29 | 1,320 | 1,320 | 1,285 | 1,285 | -25 | -1.9% | 6,400 |
| 2002/11/28 | 1,304 | 1,330 | 1,304 | 1,310 | +7 | +0.5% | 3,400 |
| 2002/11/27 | 1,309 | 1,309 | 1,299 | 1,303 | -6 | -0.5% | 12,000 |
| 2002/11/26 | 1,350 | 1,350 | 1,300 | 1,309 | +9 | +0.7% | 7,300 |
| 2002/11/25 | 1,285 | 1,300 | 1,284 | 1,300 | +15 | +1.2% | 6,000 |
| 2002/11/22 | 1,285 | 1,285 | 1,269 | 1,285 | +5 | +0.4% | 5,400 |
| 2002/11/21 | 1,300 | 1,300 | 1,280 | 1,280 | -19 | -1.5% | 5,000 |
| 2002/11/20 | 1,281 | 1,300 | 1,280 | 1,299 | +19 | +1.5% | 3,400 |
| 2002/11/19 | 1,290 | 1,296 | 1,280 | 1,280 | -9 | -0.7% | 6,100 |
| 2002/11/18 | 1,300 | 1,300 | 1,280 | 1,289 | +6 | +0.5% | 5,600 |
| 2002/11/15 | 1,340 | 1,340 | 1,282 | 1,283 | -67 | -5% | 10,200 |
| 2002/11/14 | 1,365 | 1,388 | 1,349 | 1,350 | -20 | -1.5% | 5,500 |
| 2002/11/13 | 1,390 | 1,391 | 1,370 | 1,370 | -11 | -0.8% | 4,300 |
| 2002/11/12 | 1,380 | 1,381 | 1,370 | 1,381 | +21 | +1.5% | 4,800 |
| 2002/11/11 | 1,383 | 1,391 | 1,360 | 1,360 | -30 | -2.2% | 3,500 |
| 2002/11/08 | 1,390 | 1,391 | 1,380 | 1,390 | ±0 | ±0% | 5,200 |
| 2002/11/07 | 1,380 | 1,390 | 1,380 | 1,390 | -14 | -1% | 4,500 |
5351～
5400
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
