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 |
|---|---|---|---|---|---|---|---|
| 2001/05/09 | 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 |
| 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 |
5901～
5950
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
