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 |
|---|---|---|---|---|---|---|---|
| 2001/08/17 | 1,360 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 900 |
| 2001/08/16 | 1,360 | 1,360 | 1,350 | 1,360 | +40 | +3% | 3,000 |
| 2001/08/15 | 1,320 | 1,320 | 1,320 | 1,320 | -20 | -1.5% | 1,000 |
| 2001/08/14 | 1,360 | 1,360 | 1,340 | 1,340 | -10 | -0.7% | 1,000 |
| 2001/08/13 | 1,350 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 2,600 |
| 2001/08/10 | 1,360 | 1,360 | 1,340 | 1,340 | +10 | +0.8% | 4,100 |
| 2001/08/09 | 1,370 | 1,370 | 1,330 | 1,330 | -40 | -2.9% | 2,600 |
| 2001/08/08 | 1,300 | 1,370 | 1,300 | 1,370 | +80 | +6.2% | 6,600 |
| 2001/08/07 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 2,400 |
| 2001/08/06 | 1,280 | 1,300 | 1,280 | 1,300 | +35 | +2.8% | 2,200 |
| 2001/08/03 | 1,265 | 1,265 | 1,250 | 1,265 | +15 | +1.2% | 4,100 |
| 2001/08/02 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 2,400 |
| 2001/08/01 | 1,240 | 1,250 | 1,240 | 1,250 | - | - | 4,300 |
| 2001/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/30 | 1,240 | 1,240 | 1,235 | 1,235 | - | - | 2,000 |
| 2001/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/26 | 1,249 | 1,250 | 1,249 | 1,250 | +12 | +1% | 2,000 |
| 2001/07/25 | 1,223 | 1,238 | 1,223 | 1,238 | +18 | +1.5% | 2,000 |
| 2001/07/24 | 1,220 | 1,220 | 1,220 | 1,220 | -1 | -0.1% | 1,000 |
| 2001/07/23 | 1,221 | 1,221 | 1,221 | 1,221 | - | - | 1,000 |
| 2001/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/18 | 1,250 | 1,250 | 1,235 | 1,235 | +15 | +1.2% | 4,000 |
| 2001/07/17 | 1,220 | 1,220 | 1,220 | 1,220 | -18 | -1.5% | 1,000 |
| 2001/07/16 | 1,238 | 1,238 | 1,238 | 1,238 | -2 | -0.2% | 1,000 |
| 2001/07/13 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 1,000 |
| 2001/07/12 | 1,250 | 1,250 | 1,240 | 1,240 | ±0 | ±0% | 2,000 |
| 2001/07/11 | 1,240 | 1,240 | 1,240 | 1,240 | -10 | -0.8% | 1,000 |
| 2001/07/10 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2001/07/09 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2001/07/06 | 1,250 | 1,250 | 1,250 | 1,250 | +20 | +1.6% | 5,000 |
| 2001/07/05 | 1,230 | 1,230 | 1,230 | 1,230 | +10 | +0.8% | 3,000 |
| 2001/07/04 | 1,220 | 1,220 | 1,220 | 1,220 | -10 | -0.8% | 2,000 |
| 2001/07/03 | 1,222 | 1,230 | 1,222 | 1,230 | -10 | -0.8% | 3,000 |
| 2001/07/02 | 1,250 | 1,250 | 1,240 | 1,240 | - | - | 6,000 |
| 2001/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/27 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2001/06/26 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 4,000 |
| 2001/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/22 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 1,000 |
| 2001/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/20 | 1,212 | 1,242 | 1,211 | 1,242 | +21 | +1.7% | 3,000 |
| 2001/06/19 | 1,247 | 1,247 | 1,221 | 1,221 | +20 | +1.7% | 2,000 |
| 2001/06/18 | 1,201 | 1,201 | 1,201 | 1,201 | -49 | -3.9% | 3,000 |
| 2001/06/15 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 1,000 |
| 2001/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/12 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,000 |
| 2001/06/11 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,000 |
| 2001/06/08 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 3,000 |
5701～
5750
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
