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 |
|---|---|---|---|---|---|---|---|
| 2000/09/25 | 1,141 | 1,145 | 1,111 | 1,144 | +4 | +0.4% | 5,000 |
| 2000/09/22 | 1,149 | 1,149 | 1,110 | 1,140 | -9 | -0.8% | 5,000 |
| 2000/09/21 | 1,115 | 1,149 | 1,100 | 1,149 | ±0 | ±0% | 3,000 |
| 2000/09/20 | 1,149 | 1,149 | 1,149 | 1,149 | -1 | -0.1% | 1,000 |
| 2000/09/19 | 1,150 | 1,150 | 1,150 | 1,150 | +65 | +6% | 1,000 |
| 2000/09/18 | 1,085 | 1,085 | 1,085 | 1,085 | -64 | -5.6% | 3,000 |
| 2000/09/14 | 1,149 | 1,149 | 1,149 | 1,149 | - | - | 1,000 |
| 2000/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/12 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,000 |
| 2000/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/08 | 1,111 | 1,111 | 1,111 | 1,111 | +1 | +0.1% | 1,000 |
| 2000/09/07 | 1,150 | 1,150 | 1,110 | 1,110 | - | - | 2,000 |
| 2000/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/09/05 | 1,154 | 1,154 | 1,154 | 1,154 | -1 | -0.1% | 1,000 |
| 2000/09/04 | 1,150 | 1,155 | 1,150 | 1,155 | +10 | +0.9% | 8,000 |
| 2000/09/01 | 1,140 | 1,145 | 1,140 | 1,145 | +44 | +4% | 3,000 |
| 2000/08/31 | 1,120 | 1,140 | 1,101 | 1,101 | - | - | 3,000 |
| 2000/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/25 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,000 |
| 2000/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/23 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 1,000 |
| 2000/08/22 | 1,140 | 1,145 | 1,140 | 1,145 | -4 | -0.3% | 2,000 |
| 2000/08/21 | 1,149 | 1,149 | 1,149 | 1,149 | +10 | +0.9% | 1,000 |
| 2000/08/18 | 1,140 | 1,140 | 1,139 | 1,139 | +9 | +0.8% | 3,000 |
| 2000/08/17 | 1,130 | 1,130 | 1,130 | 1,130 | +60 | +5.6% | 1,000 |
| 2000/08/16 | 1,070 | 1,070 | 1,070 | 1,070 | +20 | +1.9% | 3,000 |
| 2000/08/15 | 1,149 | 1,149 | 1,000 | 1,050 | -100 | -8.7% | 13,000 |
| 2000/08/14 | 1,150 | 1,150 | 1,150 | 1,150 | +100 | +9.5% | 3,000 |
| 2000/08/11 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 2,000 |
| 2000/08/10 | 1,050 | 1,050 | 1,050 | 1,050 | +40 | +4% | 1,000 |
| 2000/08/09 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 2,000 |
| 2000/08/08 | 1,020 | 1,020 | 1,010 | 1,010 | -10 | -1% | 2,000 |
| 2000/08/07 | 1,020 | 1,020 | 1,020 | 1,020 | +30 | +3% | 7,000 |
| 2000/08/04 | 990 | 990 | 990 | 990 | -1 | -0.1% | 1,000 |
| 2000/08/03 | 991 | 991 | 991 | 991 | -8 | -0.8% | 1,000 |
| 2000/08/02 | 999 | 999 | 999 | 999 | -1 | -0.1% | 1,000 |
| 2000/08/01 | 999 | 1,000 | 999 | 1,000 | +20 | +2% | 2,000 |
| 2000/07/31 | 980 | 980 | 980 | 980 | -20 | -2% | 5,000 |
| 2000/07/28 | 990 | 1,000 | 990 | 1,000 | +19 | +1.9% | 3,000 |
| 2000/07/27 | 984 | 984 | 981 | 981 | - | - | 3,000 |
| 2000/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/24 | 970 | 980 | 970 | 980 | -10 | -1% | 3,000 |
| 2000/07/21 | 990 | 990 | 990 | 990 | ±0 | ±0% | 1,000 |
| 2000/07/19 | 990 | 990 | 990 | 990 | ±0 | ±0% | 2,000 |
| 2000/07/18 | 990 | 990 | 990 | 990 | +10 | +1% | 3,000 |
| 2000/07/17 | 979 | 980 | 963 | 980 | +1 | +0.1% | 6,000 |
| 2000/07/14 | 979 | 979 | 979 | 979 | -1 | -0.1% | 1,000 |
6051～
6100
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
