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 |
|---|---|---|---|---|---|---|---|
| 2000/03/15 | 1,100 | 1,200 | 1,100 | 1,200 | +100 | +9.1% | 3,000 |
| 2000/03/14 | 1,100 | 1,100 | 1,100 | 1,100 | -100 | -8.3% | 3,000 |
| 2000/03/13 | 1,100 | 1,240 | 1,060 | 1,200 | - | - | 12,000 |
| 2000/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/09 | 1,030 | 1,040 | 1,030 | 1,040 | +10 | +1% | 5,000 |
| 2000/03/08 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 4,000 |
| 2000/03/07 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 5,000 |
| 2000/03/06 | 1,060 | 1,080 | 1,050 | 1,050 | +10 | +1% | 17,000 |
| 2000/03/03 | 1,060 | 1,060 | 1,040 | 1,040 | ±0 | ±0% | 8,000 |
| 2000/03/02 | 1,060 | 1,060 | 1,040 | 1,040 | -20 | -1.9% | 11,000 |
| 2000/03/01 | 1,070 | 1,070 | 1,050 | 1,060 | -10 | -0.9% | 5,000 |
| 2000/02/29 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 3,000 |
| 2000/02/28 | 1,070 | 1,070 | 1,060 | 1,070 | ±0 | ±0% | 5,000 |
| 2000/02/25 | 1,070 | 1,070 | 1,070 | 1,070 | - | - | 6,000 |
| 2000/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/23 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 3,000 |
| 2000/02/22 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 1,000 |
| 2000/02/21 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 2,000 |
| 2000/02/18 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 3,000 |
| 2000/02/17 | 1,070 | 1,070 | 1,070 | 1,070 | +10 | +0.9% | 1,000 |
| 2000/02/16 | 1,080 | 1,080 | 1,060 | 1,060 | -10 | -0.9% | 4,000 |
| 2000/02/15 | 1,070 | 1,080 | 1,070 | 1,070 | -10 | -0.9% | 7,000 |
| 2000/02/14 | 1,080 | 1,080 | 1,080 | 1,080 | -20 | -1.8% | 5,000 |
| 2000/02/10 | 1,101 | 1,101 | 1,100 | 1,100 | -20 | -1.8% | 2,000 |
| 2000/02/09 | 1,160 | 1,160 | 1,119 | 1,120 | +20 | +1.8% | 6,000 |
| 2000/02/08 | 1,070 | 1,100 | 1,070 | 1,100 | +30 | +2.8% | 8,000 |
| 2000/02/07 | 1,100 | 1,100 | 1,070 | 1,070 | ±0 | ±0% | 11,000 |
| 2000/02/04 | 1,081 | 1,081 | 1,070 | 1,070 | -30 | -2.7% | 9,000 |
| 2000/02/03 | 1,101 | 1,101 | 1,100 | 1,100 | - | - | 8,000 |
| 2000/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/01 | 1,220 | 1,220 | 1,219 | 1,219 | +119 | +10.8% | 10,000 |
| 2000/01/31 | 1,081 | 1,100 | 1,081 | 1,100 | +20 | +1.9% | 3,000 |
| 2000/01/28 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 3,000 |
| 2000/01/27 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 2,000 |
| 2000/01/26 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 2000/01/25 | 1,100 | 1,100 | 1,100 | 1,100 | -10 | -0.9% | 5,000 |
| 2000/01/24 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 5,000 |
| 2000/01/21 | 1,110 | 1,110 | 1,100 | 1,110 | -28 | -2.5% | 3,000 |
| 2000/01/20 | 1,138 | 1,138 | 1,138 | 1,138 | ±0 | ±0% | 1,000 |
| 2000/01/19 | 1,138 | 1,138 | 1,138 | 1,138 | -1 | -0.1% | 1,000 |
| 2000/01/18 | 1,138 | 1,139 | 1,138 | 1,139 | ±0 | ±0% | 2,000 |
| 2000/01/17 | 1,140 | 1,140 | 1,139 | 1,139 | - | - | 3,000 |
| 2000/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/12 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,000 |
| 2000/01/11 | 1,170 | 1,170 | 1,150 | 1,150 | ±0 | ±0% | 2,000 |
| 2000/01/07 | 1,170 | 1,170 | 1,150 | 1,150 | ±0 | ±0% | 3,000 |
| 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 |
6151～
6200
件表示中 / 6717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 | 339,000円 | +8.0% | +26.0% | 2.06% | 14.60倍 | 3.96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 |
| 上新電 | 216,100円 | -0.9% | -51.5% | 4.63% | 14.70倍 | 0.54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 |
| サーラ | 91,600円 | +9.4% | -6.0% | 3.49% | 11.53倍 | 0.70倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| 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 |
| ブロンコＢ | 385,000円 | +10.8% | +18.5% | 0.68% | 30.63倍 | 2.86倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
市場注目の銘柄
チャート関連のコラム
