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 |
5701～
5750
件表示中 / 6799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 | 349,500円 | +7.2% | +3.7% | 2.00% | 12.86倍 | 3.61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 |
| Ｕアローズ | 222,200円 | +9.8% | +5.8% | 3.33% | 12.06倍 | 1.62倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| キャンドゥ | 391,000円 | +10.1% | +22.0% | 0.43% | 625.60倍 | 6.01倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| 松 屋 | 118,000円 | +3.9% | -10.4% | 1.02% | 27.22倍 | 2.22倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ＲＥＭＩＸ | 42,800円 | +51.5% | - | 0.00% | 8.76倍 | 3.24倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
市場注目の銘柄
チャート関連のコラム
