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 |
|---|---|---|---|---|---|---|---|
| 2002/05/15 | 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 |
| 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 |
5651～
5700
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
