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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 1,600 | 1,601 | 1,556 | 1,580 | -20 | -1.3% | 24,000 |
| 2002/08/21 | 1,630 | 1,630 | 1,575 | 1,600 | +170 | +11.9% | 52,500 |
| 2002/08/20 | 1,372 | 1,430 | 1,370 | 1,430 | +10 | +0.7% | 4,800 |
| 2002/08/19 | 1,370 | 1,420 | 1,370 | 1,420 | +49 | +3.6% | 5,500 |
| 2002/08/16 | 1,380 | 1,380 | 1,370 | 1,371 | +3 | +0.2% | 2,100 |
| 2002/08/15 | 1,369 | 1,369 | 1,367 | 1,368 | +5 | +0.4% | 1,200 |
| 2002/08/14 | 1,363 | 1,363 | 1,363 | 1,363 | +3 | +0.2% | 200 |
| 2002/08/13 | 1,364 | 1,364 | 1,360 | 1,360 | -4 | -0.3% | 1,000 |
| 2002/08/12 | 1,364 | 1,364 | 1,364 | 1,364 | +6 | +0.4% | 500 |
| 2002/08/09 | 1,370 | 1,370 | 1,357 | 1,358 | -12 | -0.9% | 1,900 |
| 2002/08/08 | 1,380 | 1,380 | 1,370 | 1,370 | +14 | +1% | 1,700 |
| 2002/08/07 | 1,351 | 1,357 | 1,351 | 1,356 | +6 | +0.4% | 900 |
| 2002/08/06 | 1,350 | 1,350 | 1,343 | 1,350 | -30 | -2.2% | 900 |
| 2002/08/05 | 1,350 | 1,380 | 1,340 | 1,380 | -20 | -1.4% | 1,400 |
| 2002/08/02 | 1,480 | 1,480 | 1,400 | 1,400 | +60 | +4.5% | 4,200 |
| 2002/08/01 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 2,100 |
| 2002/07/31 | 1,340 | 1,340 | 1,313 | 1,340 | ±0 | ±0% | 2,700 |
| 2002/07/30 | 1,337 | 1,340 | 1,337 | 1,340 | ±0 | ±0% | 700 |
| 2002/07/29 | 1,302 | 1,340 | 1,302 | 1,340 | +30 | +2.3% | 1,900 |
| 2002/07/26 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 600 |
| 2002/07/25 | 1,335 | 1,340 | 1,310 | 1,310 | -25 | -1.9% | 2,800 |
| 2002/07/24 | 1,312 | 1,340 | 1,312 | 1,335 | -5 | -0.4% | 1,000 |
| 2002/07/23 | 1,304 | 1,340 | 1,300 | 1,340 | +25 | +1.9% | 1,500 |
| 2002/07/22 | 1,315 | 1,315 | 1,315 | 1,315 | -25 | -1.9% | 100 |
| 2002/07/19 | 1,320 | 1,340 | 1,320 | 1,340 | +10 | +0.8% | 400 |
| 2002/07/18 | 1,330 | 1,330 | 1,330 | 1,330 | +1 | +0.1% | 1,500 |
| 2002/07/17 | 1,340 | 1,340 | 1,329 | 1,329 | -11 | -0.8% | 1,200 |
| 2002/07/16 | 1,349 | 1,349 | 1,330 | 1,340 | +10 | +0.8% | 4,800 |
| 2002/07/15 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 100 |
| 2002/07/12 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 100 |
| 2002/07/11 | 1,320 | 1,330 | 1,320 | 1,330 | -10 | -0.7% | 800 |
| 2002/07/10 | 1,325 | 1,340 | 1,325 | 1,340 | +15 | +1.1% | 1,400 |
| 2002/07/09 | 1,320 | 1,330 | 1,320 | 1,325 | +15 | +1.1% | 5,500 |
| 2002/07/08 | 1,306 | 1,310 | 1,300 | 1,310 | +10 | +0.8% | 1,800 |
| 2002/07/05 | 1,300 | 1,310 | 1,291 | 1,300 | ±0 | ±0% | 2,500 |
| 2002/07/04 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 300 |
| 2002/07/03 | 1,300 | 1,300 | 1,300 | 1,300 | +9 | +0.7% | 1,500 |
| 2002/07/02 | 1,310 | 1,310 | 1,291 | 1,291 | -19 | -1.5% | 1,600 |
| 2002/07/01 | 1,300 | 1,310 | 1,300 | 1,310 | +10 | +0.8% | 1,100 |
| 2002/06/28 | 1,340 | 1,340 | 1,300 | 1,300 | ±0 | ±0% | 3,600 |
| 2002/06/27 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 2002/06/26 | 1,300 | 1,300 | 1,300 | 1,300 | +3 | +0.2% | 4,300 |
| 2002/06/25 | 1,281 | 1,297 | 1,281 | 1,297 | +17 | +1.3% | 700 |
| 2002/06/24 | 1,281 | 1,281 | 1,280 | 1,280 | ±0 | ±0% | 2,100 |
| 2002/06/21 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 200 |
| 2002/06/20 | 1,290 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 2,500 |
| 2002/06/19 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 500 |
| 2002/06/18 | 1,300 | 1,300 | 1,300 | 1,300 | +10 | +0.8% | 200 |
| 2002/06/17 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 2,200 |
| 2002/06/14 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 200 |
5451～
5500
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
