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 |
|---|---|---|---|---|---|---|---|
| 2000/09/21 | 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 |
| 2000/07/13 | 980 | 980 | 980 | 980 | ±0 | ±0% | 1,000 |
| 2000/07/12 | 951 | 980 | 951 | 980 | +30 | +3.2% | 4,000 |
6101～
6150
件表示中 / 6797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 | 344,000円 | +7.2% | +3.7% | 2.03% | 12.66倍 | 3.56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 |
| Ｕアローズ | 208,400円 | +9.8% | +5.8% | 3.55% | 11.32倍 | 1.52倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 松 屋 | 116,200円 | +3.9% | -10.4% | 1.03% | 26.81倍 | 2.18倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| リンガハット | 230,000円 | +3.9% | +1.1% | 0.52% | 59.60倍 | 4.37倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ミニストップ | 203,700円 | +10.9% | - | 0.98% | 845.23倍 | 1.82倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
