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 |
|---|---|---|---|---|---|---|---|
| 2001/03/26 | 1,220 | 1,270 | 1,220 | 1,270 | +80 | +6.7% | 11,000 |
| 2001/03/23 | 1,180 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 6,000 |
| 2001/03/22 | 1,180 | 1,180 | 1,180 | 1,180 | +10 | +0.9% | 2,000 |
| 2001/03/21 | 1,140 | 1,170 | 1,140 | 1,170 | +30 | +2.6% | 2,000 |
| 2001/03/19 | 1,140 | 1,140 | 1,140 | 1,140 | -40 | -3.4% | 1,000 |
| 2001/03/16 | 1,180 | 1,180 | 1,180 | 1,180 | +10 | +0.9% | 3,000 |
| 2001/03/15 | 1,160 | 1,170 | 1,110 | 1,170 | +10 | +0.9% | 7,000 |
| 2001/03/14 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 3,000 |
| 2001/03/13 | 1,160 | 1,160 | 1,160 | 1,160 | -7 | -0.6% | 1,000 |
| 2001/03/12 | 1,167 | 1,167 | 1,167 | 1,167 | +7 | +0.6% | 1,000 |
| 2001/03/09 | 1,160 | 1,160 | 1,160 | 1,160 | -10 | -0.9% | 1,000 |
| 2001/03/08 | 1,165 | 1,170 | 1,165 | 1,170 | - | - | 8,000 |
| 2001/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/06 | 1,120 | 1,120 | 1,100 | 1,100 | -39 | -3.4% | 2,000 |
| 2001/03/05 | 1,139 | 1,139 | 1,139 | 1,139 | -1 | -0.1% | 1,000 |
| 2001/03/02 | 1,140 | 1,140 | 1,140 | 1,140 | - | - | 1,000 |
| 2001/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/28 | 1,120 | 1,150 | 1,120 | 1,150 | +30 | +2.7% | 2,000 |
| 2001/02/27 | 1,101 | 1,120 | 1,101 | 1,120 | -29 | -2.5% | 2,000 |
| 2001/02/26 | 1,100 | 1,150 | 1,100 | 1,149 | - | - | 4,000 |
| 2001/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/19 | 1,150 | 1,150 | 1,090 | 1,090 | -1 | -0.1% | 3,000 |
| 2001/02/16 | 1,091 | 1,091 | 1,091 | 1,091 | ±0 | ±0% | 3,000 |
| 2001/02/15 | 1,091 | 1,091 | 1,091 | 1,091 | - | - | 1,000 |
| 2001/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/13 | 1,100 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 3,000 |
| 2001/02/09 | 1,100 | 1,100 | 1,100 | 1,100 | +10 | +0.9% | 2,000 |
| 2001/02/08 | 1,090 | 1,090 | 1,090 | 1,090 | +10 | +0.9% | 1,000 |
| 2001/02/07 | 1,100 | 1,100 | 1,080 | 1,080 | -68 | -5.9% | 2,000 |
| 2001/02/06 | 1,101 | 1,148 | 1,101 | 1,148 | +48 | +4.4% | 3,000 |
| 2001/02/05 | 1,100 | 1,100 | 1,100 | 1,100 | +1 | +0.1% | 5,000 |
| 2001/02/02 | 1,098 | 1,099 | 1,098 | 1,099 | -1 | -0.1% | 2,000 |
| 2001/02/01 | 1,100 | 1,100 | 1,100 | 1,100 | +1 | +0.1% | 3,000 |
| 2001/01/31 | 1,099 | 1,099 | 1,099 | 1,099 | +38 | +3.6% | 1,000 |
| 2001/01/30 | 1,061 | 1,061 | 1,061 | 1,061 | - | - | 2,000 |
| 2001/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/24 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 1,000 |
| 2001/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/22 | 1,060 | 1,060 | 1,060 | 1,060 | -8 | -0.7% | 1,000 |
| 2001/01/19 | 1,036 | 1,068 | 1,036 | 1,068 | +33 | +3.2% | 2,000 |
| 2001/01/18 | 1,070 | 1,070 | 1,035 | 1,035 | ±0 | ±0% | 3,000 |
| 2001/01/17 | 1,036 | 1,068 | 1,035 | 1,035 | ±0 | ±0% | 5,000 |
| 2001/01/16 | 1,035 | 1,035 | 1,035 | 1,035 | - | - | 3,000 |
| 2001/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/12 | 1,035 | 1,035 | 1,035 | 1,035 | - | - | 2,000 |
5801～
5850
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
