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 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 1,432 | 1,432 | 1,383 | 1,404 | -28 | -2% | 7,800 |
| 2002/11/05 | 1,449 | 1,449 | 1,429 | 1,432 | +43 | +3.1% | 10,000 |
| 2002/11/01 | 1,400 | 1,400 | 1,381 | 1,389 | +4 | +0.3% | 2,300 |
| 2002/10/31 | 1,384 | 1,389 | 1,381 | 1,385 | -5 | -0.4% | 2,800 |
| 2002/10/30 | 1,405 | 1,405 | 1,355 | 1,390 | -16 | -1.1% | 9,400 |
| 2002/10/29 | 1,429 | 1,430 | 1,401 | 1,406 | -22 | -1.5% | 4,600 |
| 2002/10/28 | 1,410 | 1,428 | 1,405 | 1,428 | +19 | +1.3% | 5,400 |
| 2002/10/25 | 1,419 | 1,419 | 1,400 | 1,409 | -10 | -0.7% | 9,400 |
| 2002/10/24 | 1,420 | 1,420 | 1,405 | 1,419 | -7 | -0.5% | 8,100 |
| 2002/10/23 | 1,450 | 1,450 | 1,409 | 1,426 | -35 | -2.4% | 11,200 |
| 2002/10/22 | 1,489 | 1,489 | 1,451 | 1,461 | -27 | -1.8% | 7,100 |
| 2002/10/21 | 1,481 | 1,490 | 1,481 | 1,488 | +8 | +0.5% | 4,100 |
| 2002/10/18 | 1,496 | 1,496 | 1,480 | 1,480 | -16 | -1.1% | 17,000 |
| 2002/10/17 | 1,523 | 1,525 | 1,496 | 1,496 | -26 | -1.7% | 7,600 |
| 2002/10/16 | 1,510 | 1,550 | 1,501 | 1,522 | +35 | +2.4% | 6,000 |
| 2002/10/15 | 1,495 | 1,495 | 1,482 | 1,487 | -8 | -0.5% | 6,300 |
| 2002/10/11 | 1,511 | 1,511 | 1,469 | 1,495 | +14 | +0.9% | 5,500 |
| 2002/10/10 | 1,461 | 1,482 | 1,461 | 1,481 | +20 | +1.4% | 8,500 |
| 2002/10/09 | 1,441 | 1,494 | 1,438 | 1,461 | +21 | +1.5% | 9,500 |
| 2002/10/08 | 1,431 | 1,470 | 1,400 | 1,440 | -41 | -2.8% | 12,000 |
| 2002/10/07 | 1,511 | 1,511 | 1,480 | 1,481 | -29 | -1.9% | 8,300 |
| 2002/10/04 | 1,526 | 1,526 | 1,493 | 1,510 | -15 | -1% | 13,300 |
| 2002/10/03 | 1,513 | 1,535 | 1,513 | 1,525 | +13 | +0.9% | 10,700 |
| 2002/10/02 | 1,552 | 1,552 | 1,510 | 1,512 | -39 | -2.5% | 9,200 |
| 2002/10/01 | 1,600 | 1,601 | 1,520 | 1,551 | -59 | -3.7% | 10,900 |
| 2002/09/30 | 1,590 | 1,619 | 1,590 | 1,610 | -20 | -1.2% | 5,400 |
| 2002/09/27 | 1,586 | 1,637 | 1,570 | 1,630 | +14 | +0.9% | 16,100 |
| 2002/09/26 | 1,700 | 1,700 | 1,612 | 1,616 | -51 | -3.1% | 8,600 |
| 2002/09/25 | 1,668 | 1,698 | 1,666 | 1,667 | -89 | -5.1% | 8,400 |
| 2002/09/24 | 1,731 | 1,785 | 1,731 | 1,756 | -34 | -1.9% | 22,200 |
| 2002/09/20 | 1,760 | 1,800 | 1,760 | 1,790 | +6 | +0.3% | 10,000 |
| 2002/09/19 | 1,790 | 1,799 | 1,760 | 1,784 | -6 | -0.3% | 5,500 |
| 2002/09/18 | 1,760 | 1,790 | 1,760 | 1,790 | -10 | -0.6% | 3,000 |
| 2002/09/17 | 1,770 | 1,800 | 1,750 | 1,800 | ±0 | ±0% | 15,600 |
| 2002/09/13 | 1,800 | 1,800 | 1,791 | 1,800 | -44 | -2.4% | 16,200 |
| 2002/09/12 | 1,791 | 1,850 | 1,790 | 1,844 | +54 | +3% | 14,800 |
| 2002/09/11 | 1,789 | 1,810 | 1,789 | 1,790 | -10 | -0.6% | 8,200 |
| 2002/09/10 | 1,781 | 1,825 | 1,750 | 1,800 | -25 | -1.4% | 11,300 |
| 2002/09/09 | 1,750 | 1,830 | 1,730 | 1,825 | +135 | +8% | 28,500 |
| 2002/09/06 | 1,748 | 1,748 | 1,679 | 1,690 | -59 | -3.4% | 4,100 |
| 2002/09/05 | 1,798 | 1,798 | 1,681 | 1,749 | -1 | -0.1% | 8,600 |
| 2002/09/04 | 1,750 | 1,750 | 1,570 | 1,750 | -8 | -0.5% | 21,500 |
| 2002/09/03 | 1,850 | 1,850 | 1,749 | 1,758 | -47 | -2.6% | 11,900 |
| 2002/09/02 | 1,720 | 1,890 | 1,703 | 1,805 | +55 | +3.1% | 74,400 |
| 2002/08/30 | 1,800 | 1,865 | 1,700 | 1,750 | -28 | -1.6% | 233,700 |
| 2002/08/29 | 1,640 | 1,780 | 1,630 | 1,778 | +148 | +9.1% | 62,800 |
| 2002/08/28 | 1,591 | 1,630 | 1,590 | 1,630 | +37 | +2.3% | 40,000 |
| 2002/08/27 | 1,595 | 1,600 | 1,586 | 1,593 | -6 | -0.4% | 21,800 |
| 2002/08/26 | 1,600 | 1,600 | 1,590 | 1,599 | +9 | +0.6% | 21,600 |
| 2002/08/23 | 1,580 | 1,600 | 1,563 | 1,590 | +10 | +0.6% | 19,800 |
5401～
5450
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
