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 |
|---|---|---|---|---|---|---|---|
| 2001/07/18 | 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 |
| 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 |
5851～
5900
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
