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 |
|---|---|---|---|---|---|---|---|
| 2002/06/13 | 1,300 | 1,300 | 1,295 | 1,300 | ±0 | ±0% | 1,000 |
| 2002/06/12 | 1,295 | 1,300 | 1,295 | 1,300 | ±0 | ±0% | 700 |
| 2002/06/11 | 1,300 | 1,300 | 1,300 | 1,300 | +5 | +0.4% | 1,100 |
| 2002/06/10 | 1,300 | 1,300 | 1,295 | 1,295 | -5 | -0.4% | 600 |
| 2002/06/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2002/06/06 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 2002/06/05 | 1,350 | 1,350 | 1,295 | 1,300 | ±0 | ±0% | 7,100 |
| 2002/06/04 | 1,300 | 1,300 | 1,290 | 1,300 | -29 | -2.2% | 3,000 |
| 2002/06/03 | 1,290 | 1,329 | 1,290 | 1,329 | -1 | -0.1% | 1,100 |
| 2002/05/31 | 1,330 | 1,330 | 1,290 | 1,330 | ±0 | ±0% | 4,400 |
| 2002/05/30 | 1,320 | 1,330 | 1,320 | 1,330 | ±0 | ±0% | 3,600 |
| 2002/05/29 | 1,295 | 1,330 | 1,295 | 1,330 | +30 | +2.3% | 1,700 |
| 2002/05/28 | 1,300 | 1,300 | 1,300 | 1,300 | +10 | +0.8% | 2,900 |
| 2002/05/27 | 1,298 | 1,300 | 1,290 | 1,290 | +3 | +0.2% | 2,700 |
| 2002/05/24 | 1,289 | 1,289 | 1,287 | 1,287 | +17 | +1.3% | 1,100 |
| 2002/05/23 | 1,280 | 1,280 | 1,270 | 1,270 | -5 | -0.4% | 2,100 |
| 2002/05/22 | 1,271 | 1,280 | 1,271 | 1,275 | -5 | -0.4% | 1,600 |
| 2002/05/21 | 1,280 | 1,280 | 1,280 | 1,280 | -3 | -0.2% | 2,000 |
| 2002/05/20 | 1,283 | 1,283 | 1,283 | 1,283 | -1 | -0.1% | 200 |
| 2002/05/17 | 1,282 | 1,284 | 1,281 | 1,284 | +22 | +1.7% | 500 |
| 2002/05/16 | 1,286 | 1,286 | 1,262 | 1,262 | -18 | -1.4% | 2,400 |
| 2002/05/15 | 1,279 | 1,280 | 1,279 | 1,280 | ±0 | ±0% | 1,200 |
| 2002/05/14 | 1,265 | 1,280 | 1,265 | 1,280 | +15 | +1.2% | 1,500 |
| 2002/05/13 | 1,280 | 1,280 | 1,265 | 1,265 | ±0 | ±0% | 800 |
| 2002/05/10 | 1,261 | 1,265 | 1,261 | 1,265 | +5 | +0.4% | 300 |
| 2002/05/09 | 1,261 | 1,261 | 1,260 | 1,260 | ±0 | ±0% | 600 |
| 2002/05/08 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 1,500 |
| 2002/05/07 | 1,298 | 1,298 | 1,260 | 1,260 | +5 | +0.4% | 6,400 |
| 2002/05/02 | 1,260 | 1,260 | 1,255 | 1,255 | -19 | -1.5% | 3,700 |
| 2002/05/01 | 1,275 | 1,275 | 1,255 | 1,274 | -6 | -0.5% | 3,900 |
| 2002/04/30 | 1,280 | 1,280 | 1,280 | 1,280 | +10 | +0.8% | 1,000 |
| 2002/04/26 | 1,253 | 1,270 | 1,253 | 1,270 | +10 | +0.8% | 2,600 |
| 2002/04/25 | 1,262 | 1,262 | 1,253 | 1,260 | ±0 | ±0% | 2,000 |
| 2002/04/24 | 1,260 | 1,260 | 1,260 | 1,260 | +5 | +0.4% | 500 |
| 2002/04/23 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 200 |
| 2002/04/22 | 1,255 | 1,255 | 1,255 | 1,255 | +2 | +0.2% | 600 |
| 2002/04/19 | 1,255 | 1,255 | 1,253 | 1,253 | ±0 | ±0% | 300 |
| 2002/04/18 | 1,270 | 1,270 | 1,253 | 1,253 | -2 | -0.2% | 1,000 |
| 2002/04/17 | 1,270 | 1,270 | 1,255 | 1,255 | -7 | -0.6% | 1,600 |
| 2002/04/16 | 1,287 | 1,299 | 1,262 | 1,262 | -18 | -1.4% | 2,600 |
| 2002/04/15 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 200 |
| 2002/04/12 | 1,279 | 1,280 | 1,260 | 1,280 | - | - | 1,500 |
| 2002/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/10 | 1,270 | 1,279 | 1,266 | 1,279 | - | - | 300 |
| 2002/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/08 | 1,260 | 1,260 | 1,260 | 1,260 | +5 | +0.4% | 500 |
| 2002/04/05 | 1,260 | 1,261 | 1,254 | 1,255 | -4 | -0.3% | 1,600 |
| 2002/04/04 | 1,299 | 1,299 | 1,259 | 1,259 | -12 | -0.9% | 5,900 |
| 2002/04/03 | 1,271 | 1,271 | 1,270 | 1,271 | -18 | -1.4% | 600 |
| 2002/04/02 | 1,278 | 1,289 | 1,278 | 1,289 | +11 | +0.9% | 1,700 |
5501～
5550
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
