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 |
|---|---|---|---|---|---|---|---|
| 2002/10/04 | 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 |
| 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 |
5551～
5600
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
