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 |
|---|---|---|---|---|---|---|---|
| 2001/06/07 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 2001/06/06 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 1,000 |
| 2001/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/04 | 1,250 | 1,250 | 1,250 | 1,250 | +25 | +2% | 7,000 |
| 2001/06/01 | 1,230 | 1,230 | 1,225 | 1,225 | -5 | -0.4% | 2,000 |
| 2001/05/31 | 1,225 | 1,230 | 1,225 | 1,230 | - | - | 2,000 |
| 2001/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/29 | 1,249 | 1,249 | 1,249 | 1,249 | -1 | -0.1% | 1,000 |
| 2001/05/28 | 1,249 | 1,250 | 1,249 | 1,250 | +1 | +0.1% | 2,000 |
| 2001/05/25 | 1,249 | 1,249 | 1,249 | 1,249 | +9 | +0.7% | 2,000 |
| 2001/05/24 | 1,245 | 1,245 | 1,240 | 1,240 | +20 | +1.6% | 2,000 |
| 2001/05/23 | 1,220 | 1,220 | 1,220 | 1,220 | +7 | +0.6% | 1,000 |
| 2001/05/22 | 1,213 | 1,213 | 1,213 | 1,213 | -37 | -3% | 1,000 |
| 2001/05/21 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 2001/05/18 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2001/05/17 | 1,250 | 1,250 | 1,245 | 1,250 | +44 | +3.6% | 4,000 |
| 2001/05/16 | 1,250 | 1,250 | 1,206 | 1,206 | - | - | 3,000 |
| 2001/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/14 | 1,201 | 1,201 | 1,201 | 1,201 | ±0 | ±0% | 1,000 |
| 2001/05/11 | 1,201 | 1,201 | 1,201 | 1,201 | -49 | -3.9% | 1,000 |
| 2001/05/10 | 1,250 | 1,250 | 1,250 | 1,250 | +50 | +4.2% | 4,000 |
| 2001/05/09 | 1,200 | 1,200 | 1,200 | 1,200 | +10 | +0.8% | 2,000 |
| 2001/05/08 | 1,190 | 1,190 | 1,190 | 1,190 | -40 | -3.3% | 2,000 |
| 2001/05/07 | 1,250 | 1,250 | 1,200 | 1,230 | +77 | +6.7% | 4,000 |
| 2001/05/02 | 1,153 | 1,153 | 1,153 | 1,153 | +3 | +0.3% | 1,000 |
| 2001/05/01 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,000 |
| 2001/04/27 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 2,000 |
| 2001/04/26 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 1,000 |
| 2001/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/24 | 1,159 | 1,159 | 1,159 | 1,159 | +49 | +4.4% | 2,000 |
| 2001/04/23 | 1,165 | 1,165 | 1,110 | 1,110 | -40 | -3.5% | 4,000 |
| 2001/04/20 | 1,166 | 1,175 | 1,150 | 1,150 | - | - | 4,000 |
| 2001/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/18 | 1,179 | 1,179 | 1,179 | 1,179 | - | - | 1,000 |
| 2001/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/16 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,000 |
| 2001/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/10 | 1,111 | 1,111 | 1,111 | 1,111 | ±0 | ±0% | 1,000 |
| 2001/04/09 | 1,111 | 1,111 | 1,111 | 1,111 | - | - | 1,000 |
| 2001/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/04 | 1,250 | 1,250 | 1,170 | 1,170 | -70 | -5.6% | 6,000 |
| 2001/04/03 | 1,250 | 1,250 | 1,240 | 1,240 | - | - | 2,000 |
| 2001/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/30 | 1,250 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 8,000 |
| 2001/03/29 | 1,250 | 1,250 | 1,250 | 1,250 | +5 | +0.4% | 2,000 |
| 2001/03/28 | 1,240 | 1,260 | 1,240 | 1,245 | +5 | +0.4% | 7,000 |
| 2001/03/27 | 1,258 | 1,260 | 1,240 | 1,240 | -30 | -2.4% | 13,000 |
5751～
5800
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
