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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 920 | 920 | 876 | 876 | -48 | -5.2% | 4,000 |
| 2000/06/01 | 924 | 924 | 924 | 924 | - | - | 2,000 |
| 2000/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/30 | 940 | 940 | 940 | 940 | +70 | +8% | 1,000 |
| 2000/05/29 | 861 | 870 | 861 | 870 | +10 | +1.2% | 3,000 |
| 2000/05/26 | 870 | 870 | 860 | 860 | -20 | -2.3% | 5,000 |
| 2000/05/25 | 865 | 880 | 865 | 880 | +15 | +1.7% | 6,000 |
| 2000/05/24 | 882 | 882 | 865 | 865 | -19 | -2.1% | 10,000 |
| 2000/05/23 | 889 | 889 | 884 | 884 | -6 | -0.7% | 8,000 |
| 2000/05/22 | 861 | 890 | 861 | 890 | +44 | +5.2% | 33,000 |
| 2000/05/19 | 854 | 860 | 845 | 846 | -99 | -10.5% | 34,000 |
| 2000/05/18 | 980 | 980 | 945 | 945 | -35 | -3.6% | 10,000 |
| 2000/05/17 | 1,010 | 1,010 | 980 | 980 | -30 | -3% | 6,000 |
| 2000/05/16 | 1,040 | 1,040 | 1,000 | 1,010 | -31 | -3% | 11,000 |
| 2000/05/15 | 1,041 | 1,041 | 1,041 | 1,041 | - | - | 2,000 |
| 2000/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/11 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 5,000 |
| 2000/05/10 | 1,070 | 1,070 | 1,070 | 1,070 | - | - | 3,000 |
| 2000/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/08 | 1,050 | 1,050 | 1,050 | 1,050 | +37 | +3.7% | 2,000 |
| 2000/05/02 | 1,073 | 1,073 | 1,013 | 1,013 | - | - | 2,000 |
| 2000/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/28 | 1,043 | 1,043 | 1,041 | 1,041 | - | - | 2,000 |
| 2000/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/25 | 1,043 | 1,043 | 1,043 | 1,043 | +2 | +0.2% | 1,000 |
| 2000/04/24 | 1,041 | 1,041 | 1,041 | 1,041 | -20 | -1.9% | 1,000 |
| 2000/04/21 | 1,061 | 1,061 | 1,061 | 1,061 | - | - | 1,000 |
| 2000/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/18 | 1,097 | 1,097 | 1,097 | 1,097 | +37 | +3.5% | 1,000 |
| 2000/04/17 | 1,097 | 1,097 | 1,060 | 1,060 | -7 | -0.7% | 3,000 |
| 2000/04/14 | 1,067 | 1,067 | 1,067 | 1,067 | +2 | +0.2% | 1,000 |
| 2000/04/13 | 1,066 | 1,066 | 1,065 | 1,065 | - | - | 3,000 |
| 2000/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/11 | 1,062 | 1,062 | 1,062 | 1,062 | - | - | 1,000 |
| 2000/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/07 | 1,180 | 1,180 | 1,180 | 1,180 | +30 | +2.6% | 4,000 |
| 2000/04/06 | 1,150 | 1,170 | 1,150 | 1,150 | -30 | -2.5% | 3,000 |
| 2000/04/05 | 1,180 | 1,180 | 1,180 | 1,180 | +80 | +7.3% | 5,000 |
| 2000/04/04 | 1,100 | 1,100 | 1,100 | 1,100 | -50 | -4.3% | 1,000 |
| 2000/04/03 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 2,000 |
| 2000/03/31 | 1,159 | 1,159 | 1,150 | 1,150 | - | - | 3,000 |
| 2000/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/29 | 1,100 | 1,100 | 1,061 | 1,061 | -49 | -4.4% | 3,000 |
| 2000/03/28 | 1,111 | 1,111 | 1,110 | 1,110 | -80 | -6.7% | 2,000 |
| 2000/03/27 | 1,160 | 1,191 | 1,160 | 1,190 | +38 | +3.3% | 3,000 |
| 2000/03/24 | 1,195 | 1,195 | 1,130 | 1,152 | -46 | -3.8% | 5,000 |
| 2000/03/23 | 1,110 | 1,198 | 1,110 | 1,198 | +97 | +8.8% | 2,000 |
| 2000/03/22 | 1,101 | 1,101 | 1,101 | 1,101 | -99 | -8.3% | 3,000 |
6001～
6050
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
