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 |
|---|---|---|---|---|---|---|---|
| 2003/07/30 | 1,555 | 1,559 | 1,531 | 1,548 | -11 | -0.7% | 2,300 |
| 2003/07/29 | 1,513 | 1,560 | 1,513 | 1,559 | ±0 | ±0% | 3,100 |
| 2003/07/28 | 1,560 | 1,560 | 1,500 | 1,559 | +11 | +0.7% | 4,300 |
| 2003/07/25 | 1,556 | 1,560 | 1,548 | 1,548 | -9 | -0.6% | 2,900 |
| 2003/07/24 | 1,560 | 1,560 | 1,551 | 1,557 | -2 | -0.1% | 4,200 |
| 2003/07/23 | 1,570 | 1,570 | 1,551 | 1,559 | +8 | +0.5% | 3,900 |
| 2003/07/22 | 1,570 | 1,570 | 1,551 | 1,551 | -13 | -0.8% | 3,100 |
| 2003/07/18 | 1,534 | 1,565 | 1,530 | 1,564 | ±0 | ±0% | 2,700 |
| 2003/07/17 | 1,564 | 1,565 | 1,564 | 1,564 | +1 | +0.1% | 2,000 |
| 2003/07/16 | 1,570 | 1,570 | 1,533 | 1,563 | +32 | +2.1% | 3,100 |
| 2003/07/15 | 1,560 | 1,560 | 1,500 | 1,531 | -27 | -1.7% | 3,400 |
| 2003/07/14 | 1,553 | 1,559 | 1,472 | 1,558 | +35 | +2.3% | 4,900 |
| 2003/07/11 | 1,560 | 1,560 | 1,523 | 1,523 | -37 | -2.4% | 1,200 |
| 2003/07/10 | 1,569 | 1,569 | 1,560 | 1,560 | -9 | -0.6% | 1,200 |
| 2003/07/09 | 1,510 | 1,570 | 1,510 | 1,569 | -1 | -0.1% | 4,200 |
| 2003/07/08 | 1,560 | 1,570 | 1,555 | 1,570 | +18 | +1.2% | 6,700 |
| 2003/07/07 | 1,551 | 1,568 | 1,551 | 1,552 | +1 | +0.1% | 2,000 |
| 2003/07/04 | 1,570 | 1,570 | 1,540 | 1,551 | +20 | +1.3% | 7,600 |
| 2003/07/03 | 1,540 | 1,541 | 1,531 | 1,531 | -12 | -0.8% | 3,000 |
| 2003/07/02 | 1,549 | 1,549 | 1,543 | 1,543 | +23 | +1.5% | 2,500 |
| 2003/07/01 | 1,530 | 1,540 | 1,520 | 1,520 | -22 | -1.4% | 1,900 |
| 2003/06/30 | 1,535 | 1,542 | 1,529 | 1,542 | +8 | +0.5% | 2,800 |
| 2003/06/27 | 1,569 | 1,569 | 1,521 | 1,534 | +14 | +0.9% | 5,300 |
| 2003/06/26 | 1,577 | 1,577 | 1,520 | 1,520 | +3 | +0.2% | 4,900 |
| 2003/06/25 | 1,502 | 1,539 | 1,502 | 1,517 | +17 | +1.1% | 800 |
| 2003/06/24 | 1,506 | 1,506 | 1,494 | 1,500 | -7 | -0.5% | 2,000 |
| 2003/06/23 | 1,507 | 1,510 | 1,503 | 1,507 | ±0 | ±0% | 1,400 |
| 2003/06/20 | 1,530 | 1,550 | 1,507 | 1,507 | -27 | -1.8% | 3,400 |
| 2003/06/19 | 1,505 | 1,534 | 1,504 | 1,534 | +30 | +2% | 1,100 |
| 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 |
5351～
5400
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 | 389,500円 | +26.4% | +21.8% | 0.56% | 35.41倍 | 9.30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 | 186,100円 | +6.1% | +12.8% | 2.47% | 9.99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
