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 |
|---|---|---|---|---|---|---|---|
| 2000/05/01 | 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 |
| 2000/03/21 | 1,200 | 1,200 | 1,200 | 1,200 | +50 | +4.3% | 2,000 |
| 2000/03/17 | 1,200 | 1,200 | 1,150 | 1,150 | -50 | -4.2% | 4,000 |
| 2000/03/16 | 1,160 | 1,200 | 1,120 | 1,200 | ±0 | ±0% | 10,000 |
| 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 |
6151～
6200
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
