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 |
|---|---|---|---|---|---|---|---|
| 2003/05/23 | 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 |
| 2003/05/20 | 1,471 | 1,471 | 1,450 | 1,469 | -2 | -0.1% | 2,200 |
| 2003/05/19 | 1,481 | 1,481 | 1,449 | 1,471 | -10 | -0.7% | 2,400 |
| 2003/05/16 | 1,476 | 1,482 | 1,476 | 1,481 | +5 | +0.3% | 1,300 |
| 2003/05/15 | 1,488 | 1,488 | 1,467 | 1,476 | +18 | +1.2% | 3,500 |
| 2003/05/14 | 1,450 | 1,470 | 1,450 | 1,458 | +8 | +0.6% | 1,900 |
| 2003/05/13 | 1,450 | 1,450 | 1,422 | 1,450 | ±0 | ±0% | 1,300 |
| 2003/05/12 | 1,450 | 1,450 | 1,449 | 1,450 | +4 | +0.3% | 1,300 |
| 2003/05/09 | 1,401 | 1,446 | 1,400 | 1,446 | +7 | +0.5% | 5,600 |
| 2003/05/08 | 1,460 | 1,460 | 1,437 | 1,439 | -23 | -1.6% | 2,100 |
| 2003/05/07 | 1,475 | 1,475 | 1,461 | 1,462 | -13 | -0.9% | 2,800 |
| 2003/05/06 | 1,492 | 1,492 | 1,469 | 1,475 | +43 | +3% | 7,900 |
| 2003/05/02 | 1,405 | 1,436 | 1,405 | 1,432 | -3 | -0.2% | 2,300 |
| 2003/05/01 | 1,430 | 1,447 | 1,430 | 1,435 | -15 | -1% | 1,600 |
| 2003/04/30 | 1,450 | 1,450 | 1,448 | 1,450 | +38 | +2.7% | 2,300 |
| 2003/04/28 | 1,420 | 1,420 | 1,403 | 1,412 | +3 | +0.2% | 1,300 |
| 2003/04/25 | 1,400 | 1,419 | 1,395 | 1,409 | -1 | -0.1% | 3,400 |
| 2003/04/24 | 1,435 | 1,435 | 1,390 | 1,410 | +35 | +2.5% | 4,800 |
| 2003/04/23 | 1,400 | 1,400 | 1,360 | 1,375 | -105 | -7.1% | 19,800 |
| 2003/04/22 | 1,498 | 1,498 | 1,475 | 1,480 | -16 | -1.1% | 8,500 |
| 2003/04/21 | 1,500 | 1,500 | 1,495 | 1,496 | +13 | +0.9% | 4,500 |
| 2003/04/18 | 1,472 | 1,483 | 1,472 | 1,483 | -1 | -0.1% | 2,700 |
| 2003/04/17 | 1,510 | 1,523 | 1,483 | 1,484 | -45 | -2.9% | 7,300 |
| 2003/04/16 | 1,505 | 1,529 | 1,505 | 1,529 | ±0 | ±0% | 1,900 |
| 2003/04/15 | 1,508 | 1,531 | 1,508 | 1,529 | -8 | -0.5% | 5,900 |
| 2003/04/14 | 1,530 | 1,551 | 1,530 | 1,537 | -29 | -1.9% | 4,700 |
| 2003/04/11 | 1,530 | 1,566 | 1,519 | 1,566 | +4 | +0.3% | 25,800 |
| 2003/04/10 | 1,580 | 1,580 | 1,545 | 1,562 | -20 | -1.3% | 1,600 |
| 2003/04/09 | 1,540 | 1,582 | 1,540 | 1,582 | ±0 | ±0% | 3,300 |
| 2003/04/08 | 1,541 | 1,582 | 1,525 | 1,582 | +31 | +2% | 4,700 |
| 2003/04/07 | 1,580 | 1,580 | 1,530 | 1,551 | -7 | -0.4% | 2,900 |
| 2003/04/04 | 1,529 | 1,558 | 1,501 | 1,558 | +29 | +1.9% | 4,300 |
| 2003/04/03 | 1,581 | 1,581 | 1,520 | 1,529 | +8 | +0.5% | 8,200 |
| 2003/04/02 | 1,484 | 1,521 | 1,472 | 1,521 | +35 | +2.4% | 2,000 |
| 2003/04/01 | 1,503 | 1,503 | 1,484 | 1,486 | -24 | -1.6% | 4,100 |
| 2003/03/31 | 1,540 | 1,540 | 1,503 | 1,510 | -35 | -2.3% | 5,200 |
| 2003/03/28 | 1,495 | 1,545 | 1,485 | 1,545 | +50 | +3.3% | 13,600 |
| 2003/03/27 | 1,491 | 1,496 | 1,481 | 1,495 | +4 | +0.3% | 3,500 |
| 2003/03/26 | 1,472 | 1,496 | 1,472 | 1,491 | -7 | -0.5% | 12,900 |
| 2003/03/25 | 1,495 | 1,499 | 1,486 | 1,498 | -1 | -0.1% | 47,400 |
| 2003/03/24 | 1,480 | 1,500 | 1,480 | 1,499 | +26 | +1.8% | 21,100 |
| 2003/03/20 | 1,468 | 1,475 | 1,461 | 1,473 | +3 | +0.2% | 4,700 |
| 2003/03/19 | 1,457 | 1,470 | 1,457 | 1,470 | +8 | +0.5% | 2,100 |
| 2003/03/18 | 1,461 | 1,490 | 1,440 | 1,462 | +2 | +0.1% | 7,100 |
| 2003/03/17 | 1,479 | 1,479 | 1,450 | 1,460 | ±0 | ±0% | 6,900 |
| 2003/03/14 | 1,435 | 1,469 | 1,435 | 1,460 | +10 | +0.7% | 12,900 |
| 2003/03/13 | 1,450 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 5,100 |
| 2003/03/12 | 1,470 | 1,470 | 1,420 | 1,440 | -25 | -1.7% | 4,300 |
5451～
5500
件表示中 / 6802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 | 339,500円 | +7.2% | +3.7% | 2.06% | 12.49倍 | 3.51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 |
| ＶＴＨＤ | 49,400円 | +5.2% | +18.2% | 4.86% | 8.20倍 | 0.81倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| ミニストップ | 205,600円 | +10.9% | - | 0.97% | 853.11倍 | 1.83倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| サンマルクＨＤ | 257,200円 | +14.3% | +14.6% | 2.02% | 27.56倍 | 1.79倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
| ＧセブンＨＤ | 133,700円 | +7.4% | +15.2% | 2.99% | 10.25倍 | 1.79倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
