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 |
|---|---|---|---|---|---|---|---|
| 2000/02/18 | 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 |
| 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 |
6201～
6250
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
