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 |
|---|---|---|---|---|---|---|---|
| 2003/03/06 | 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 |
| 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 |
5451～
5500
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 | 417,500円 | +7.2% | +3.7% | 1.68% | 15.36倍 | 4.32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 | 105,600円 | +3.3% | +18.5% | 1.70% | 15.85倍 | 1.21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 | 376,500円 | +26.4% | +21.8% | 0.58% | 34.23倍 | 8.99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 | 147,100円 | +9.4% | +30.8% | 0.34% | 50.24倍 | 6.69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 | 186,500円 | +6.1% | +12.8% | 2.47% | 10.01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
