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 |
|---|---|---|---|---|---|---|---|
| 2002/04/01 | 1,281 | 1,281 | 1,278 | 1,278 | ±0 | ±0% | 1,600 |
| 2002/03/29 | 1,263 | 1,278 | 1,263 | 1,278 | +15 | +1.2% | 300 |
| 2002/03/28 | 1,263 | 1,263 | 1,263 | 1,263 | - | - | 200 |
| 2002/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/03/26 | 1,260 | 1,261 | 1,250 | 1,261 | -80 | -6% | 4,000 |
| 2002/03/25 | 1,320 | 1,341 | 1,296 | 1,341 | +41 | +3.2% | 12,200 |
| 2002/03/22 | 1,290 | 1,300 | 1,285 | 1,300 | +15 | +1.2% | 14,500 |
| 2002/03/20 | 1,288 | 1,288 | 1,280 | 1,285 | -2 | -0.2% | 6,600 |
| 2002/03/19 | 1,280 | 1,289 | 1,280 | 1,287 | +7 | +0.5% | 7,800 |
| 2002/03/18 | 1,290 | 1,290 | 1,280 | 1,280 | -9 | -0.7% | 11,400 |
| 2002/03/15 | 1,282 | 1,289 | 1,282 | 1,289 | +3 | +0.2% | 3,400 |
| 2002/03/14 | 1,289 | 1,289 | 1,286 | 1,286 | -3 | -0.2% | 1,200 |
| 2002/03/13 | 1,285 | 1,290 | 1,285 | 1,289 | +4 | +0.3% | 2,800 |
| 2002/03/12 | 1,285 | 1,290 | 1,285 | 1,285 | -4 | -0.3% | 4,500 |
| 2002/03/11 | 1,289 | 1,289 | 1,289 | 1,289 | +4 | +0.3% | 6,000 |
| 2002/03/08 | 1,289 | 1,289 | 1,285 | 1,285 | ±0 | ±0% | 5,200 |
| 2002/03/07 | 1,290 | 1,290 | 1,285 | 1,285 | +10 | +0.8% | 5,100 |
| 2002/03/06 | 1,288 | 1,289 | 1,271 | 1,275 | +5 | +0.4% | 5,000 |
| 2002/03/05 | 1,280 | 1,280 | 1,270 | 1,270 | -19 | -1.5% | 3,100 |
| 2002/03/04 | 1,271 | 1,289 | 1,270 | 1,289 | +26 | +2.1% | 2,700 |
| 2002/03/01 | 1,271 | 1,290 | 1,260 | 1,263 | -27 | -2.1% | 7,000 |
| 2002/02/28 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,000 |
| 2002/02/27 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 100 |
| 2002/02/26 | 1,275 | 1,290 | 1,270 | 1,290 | +20 | +1.6% | 3,600 |
| 2002/02/25 | 1,298 | 1,298 | 1,270 | 1,270 | -29 | -2.2% | 2,800 |
| 2002/02/22 | 1,270 | 1,299 | 1,270 | 1,299 | ±0 | ±0% | 2,000 |
| 2002/02/21 | 1,300 | 1,300 | 1,299 | 1,299 | +9 | +0.7% | 800 |
| 2002/02/20 | 1,290 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 700 |
| 2002/02/19 | 1,299 | 1,300 | 1,299 | 1,300 | +1 | +0.1% | 2,400 |
| 2002/02/18 | 1,300 | 1,300 | 1,299 | 1,299 | ±0 | ±0% | 1,800 |
| 2002/02/15 | 1,299 | 1,299 | 1,299 | 1,299 | -1 | -0.1% | 200 |
| 2002/02/14 | 1,290 | 1,300 | 1,290 | 1,300 | +10 | +0.8% | 1,000 |
| 2002/02/13 | 1,300 | 1,300 | 1,261 | 1,290 | - | - | 1,700 |
| 2002/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/08 | 1,300 | 1,300 | 1,300 | 1,300 | +3 | +0.2% | 100 |
| 2002/02/07 | 1,285 | 1,297 | 1,270 | 1,297 | - | - | 3,700 |
| 2002/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/05 | 1,300 | 1,300 | 1,300 | 1,300 | -20 | -1.5% | 100 |
| 2002/02/04 | 1,320 | 1,320 | 1,320 | 1,320 | +50 | +3.9% | 4,800 |
| 2002/02/01 | 1,300 | 1,300 | 1,270 | 1,270 | -30 | -2.3% | 3,000 |
| 2002/01/31 | 1,290 | 1,300 | 1,290 | 1,300 | +10 | +0.8% | 1,200 |
| 2002/01/30 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 500 |
| 2002/01/29 | 1,300 | 1,300 | 1,290 | 1,290 | - | - | 5,700 |
| 2002/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/25 | 1,300 | 1,300 | 1,270 | 1,270 | -10 | -0.8% | 2,600 |
| 2002/01/24 | 1,270 | 1,280 | 1,270 | 1,280 | +10 | +0.8% | 700 |
| 2002/01/23 | 1,270 | 1,270 | 1,270 | 1,270 | +10 | +0.8% | 300 |
| 2002/01/22 | 1,280 | 1,280 | 1,260 | 1,260 | -35 | -2.7% | 600 |
| 2002/01/21 | 1,299 | 1,299 | 1,295 | 1,295 | - | - | 400 |
| 2002/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
5551～
5600
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
