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 |
|---|---|---|---|---|---|---|---|
| 2001/09/28 | 1,299 | 1,299 | 1,280 | 1,280 | +30 | +2.4% | 400 |
| 2001/09/27 | 1,267 | 1,267 | 1,250 | 1,250 | -28 | -2.2% | 900 |
| 2001/09/26 | 1,248 | 1,278 | 1,248 | 1,278 | +47 | +3.8% | 1,500 |
| 2001/09/25 | 1,156 | 1,231 | 1,156 | 1,231 | -129 | -9.5% | 7,200 |
| 2001/09/21 | 1,345 | 1,360 | 1,340 | 1,360 | +10 | +0.7% | 5,900 |
| 2001/09/20 | 1,320 | 1,360 | 1,320 | 1,350 | +30 | +2.3% | 2,700 |
| 2001/09/19 | 1,331 | 1,350 | 1,320 | 1,320 | ±0 | ±0% | 1,700 |
| 2001/09/18 | 1,350 | 1,350 | 1,315 | 1,320 | -30 | -2.2% | 2,200 |
| 2001/09/17 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,600 |
| 2001/09/14 | 1,350 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 4,000 |
| 2001/09/13 | 1,350 | 1,350 | 1,350 | 1,350 | -30 | -2.2% | 1,300 |
| 2001/09/12 | 1,315 | 1,380 | 1,315 | 1,380 | ±0 | ±0% | 2,200 |
| 2001/09/11 | 1,380 | 1,380 | 1,365 | 1,380 | ±0 | ±0% | 1,900 |
| 2001/09/10 | 1,380 | 1,380 | 1,380 | 1,380 | -10 | -0.7% | 100 |
| 2001/09/07 | 1,370 | 1,390 | 1,365 | 1,390 | +20 | +1.5% | 1,700 |
| 2001/09/06 | 1,370 | 1,375 | 1,370 | 1,370 | -5 | -0.4% | 1,100 |
| 2001/09/05 | 1,380 | 1,380 | 1,375 | 1,375 | -5 | -0.4% | 600 |
| 2001/09/04 | 1,380 | 1,420 | 1,380 | 1,380 | +10 | +0.7% | 9,900 |
| 2001/09/03 | 1,330 | 1,370 | 1,330 | 1,370 | +40 | +3% | 4,300 |
| 2001/08/31 | 1,330 | 1,330 | 1,310 | 1,330 | +30 | +2.3% | 1,500 |
| 2001/08/30 | 1,340 | 1,340 | 1,300 | 1,300 | -40 | -3% | 3,200 |
| 2001/08/29 | 1,340 | 1,340 | 1,340 | 1,340 | -2 | -0.1% | 1,100 |
| 2001/08/28 | 1,343 | 1,343 | 1,342 | 1,342 | ±0 | ±0% | 500 |
| 2001/08/27 | 1,340 | 1,342 | 1,340 | 1,342 | -3 | -0.2% | 2,000 |
| 2001/08/24 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 300 |
| 2001/08/23 | 1,345 | 1,345 | 1,345 | 1,345 | ±0 | ±0% | 200 |
| 2001/08/22 | 1,330 | 1,345 | 1,330 | 1,345 | +35 | +2.7% | 200 |
| 2001/08/21 | 1,306 | 1,310 | 1,306 | 1,310 | +10 | +0.8% | 1,100 |
| 2001/08/20 | 1,300 | 1,300 | 1,300 | 1,300 | -50 | -3.7% | 1,000 |
| 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 |
5801～
5850
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
