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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 1,100 | 1,150 | 1,100 | 1,150 | +100 | +9.5% | 7,000 |
| 2000/01/05 | 1,110 | 1,110 | 1,050 | 1,050 | -90 | -7.9% | 6,000 |
| 2000/01/04 | 1,140 | 1,140 | 1,140 | 1,140 | - | - | 1,000 |
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 1,000 |
| 1999/12/28 | 1,140 | 1,140 | 1,140 | 1,140 | - | - | 1,000 |
| 1999/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/22 | 1,100 | 1,140 | 1,100 | 1,140 | +10 | +0.9% | 3,000 |
| 1999/12/21 | 1,100 | 1,130 | 1,100 | 1,130 | +30 | +2.7% | 6,000 |
| 1999/12/20 | 1,110 | 1,110 | 1,100 | 1,100 | -50 | -4.3% | 4,000 |
| 1999/12/17 | 1,131 | 1,150 | 1,131 | 1,150 | +19 | +1.7% | 3,000 |
| 1999/12/16 | 1,131 | 1,131 | 1,131 | 1,131 | +11 | +1% | 4,000 |
| 1999/12/15 | 1,120 | 1,120 | 1,120 | 1,120 | -10 | -0.9% | 1,000 |
| 1999/12/14 | 1,149 | 1,149 | 1,130 | 1,130 | -19 | -1.7% | 3,000 |
| 1999/12/13 | 1,130 | 1,150 | 1,130 | 1,149 | -21 | -1.8% | 3,000 |
| 1999/12/10 | 1,182 | 1,182 | 1,170 | 1,170 | -13 | -1.1% | 3,000 |
| 1999/12/09 | 1,183 | 1,183 | 1,183 | 1,183 | - | - | 3,000 |
| 1999/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/07 | 1,180 | 1,183 | 1,180 | 1,183 | -37 | -3% | 4,000 |
| 1999/12/06 | 1,220 | 1,220 | 1,220 | 1,220 | +100 | +8.9% | 1,000 |
| 1999/12/03 | 1,150 | 1,150 | 1,120 | 1,120 | -130 | -10.4% | 3,000 |
| 1999/12/02 | 1,250 | 1,250 | 1,250 | 1,250 | +100 | +8.7% | 1,000 |
| 1999/12/01 | 1,150 | 1,150 | 1,150 | 1,150 | -10 | -0.9% | 1,000 |
| 1999/11/30 | 1,160 | 1,160 | 1,160 | 1,160 | -20 | -1.7% | 3,000 |
| 1999/11/29 | 1,180 | 1,180 | 1,180 | 1,180 | +60 | +5.4% | 2,000 |
| 1999/11/26 | 1,103 | 1,120 | 1,103 | 1,120 | +17 | +1.5% | 6,000 |
| 1999/11/25 | 1,102 | 1,103 | 1,102 | 1,103 | +3 | +0.3% | 4,000 |
| 1999/11/24 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 6,000 |
| 1999/11/22 | 1,150 | 1,150 | 1,100 | 1,100 | -50 | -4.3% | 3,000 |
| 1999/11/19 | 1,170 | 1,170 | 1,150 | 1,150 | -30 | -2.5% | 3,000 |
| 1999/11/18 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 2,000 |
| 1999/11/17 | 1,180 | 1,190 | 1,170 | 1,180 | ±0 | ±0% | 5,000 |
| 1999/11/16 | 1,210 | 1,210 | 1,180 | 1,180 | -20 | -1.7% | 6,000 |
| 1999/11/15 | 1,200 | 1,200 | 1,200 | 1,200 | -2 | -0.2% | 4,000 |
| 1999/11/12 | 1,202 | 1,202 | 1,202 | 1,202 | ±0 | ±0% | 2,000 |
| 1999/11/11 | 1,203 | 1,203 | 1,202 | 1,202 | ±0 | ±0% | 5,000 |
| 1999/11/10 | 1,201 | 1,202 | 1,201 | 1,202 | +2 | +0.2% | 3,000 |
| 1999/11/09 | 1,200 | 1,200 | 1,200 | 1,200 | -20 | -1.6% | 3,000 |
| 1999/11/08 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 4,000 |
| 1999/11/05 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 5,000 |
| 1999/11/04 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 1999/11/02 | 1,250 | 1,250 | 1,250 | 1,250 | -10 | -0.8% | 3,000 |
| 1999/11/01 | 1,266 | 1,266 | 1,260 | 1,260 | -1 | -0.1% | 4,000 |
| 1999/10/29 | 1,260 | 1,261 | 1,260 | 1,261 | +11 | +0.9% | 2,000 |
| 1999/10/28 | 1,260 | 1,260 | 1,250 | 1,250 | -15 | -1.2% | 2,000 |
| 1999/10/27 | 1,265 | 1,265 | 1,265 | 1,265 | ±0 | ±0% | 1,000 |
| 1999/10/26 | 1,265 | 1,265 | 1,265 | 1,265 | - | - | 3,000 |
| 1999/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
6101～
6150
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
