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 |
|---|---|---|---|---|---|---|---|
| 1999/08/09 | 1,349 | 1,349 | 1,309 | 1,309 | -41 | -3% | 2,000 |
| 1999/08/06 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 8,000 |
| 1999/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/04 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 1,000 |
| 1999/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/02 | 1,250 | 1,280 | 1,250 | 1,280 | +30 | +2.4% | 4,000 |
| 1999/07/30 | 1,255 | 1,255 | 1,250 | 1,250 | -5 | -0.4% | 7,000 |
| 1999/07/29 | 1,260 | 1,260 | 1,255 | 1,255 | -5 | -0.4% | 5,000 |
| 1999/07/28 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 2,000 |
| 1999/07/27 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 4,000 |
| 1999/07/26 | 1,250 | 1,260 | 1,250 | 1,260 | +10 | +0.8% | 3,000 |
| 1999/07/23 | 1,250 | 1,250 | 1,250 | 1,250 | -30 | -2.3% | 3,000 |
| 1999/07/22 | 1,280 | 1,280 | 1,280 | 1,280 | -20 | -1.5% | 2,000 |
| 1999/07/21 | 1,350 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 4,000 |
| 1999/07/19 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 3,000 |
| 1999/07/16 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 5,000 |
| 1999/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/14 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 4,000 |
| 1999/07/13 | 1,350 | 1,350 | 1,350 | 1,350 | +1 | +0.1% | 6,000 |
| 1999/07/12 | 1,349 | 1,349 | 1,349 | 1,349 | ±0 | ±0% | 2,000 |
| 1999/07/09 | 1,349 | 1,349 | 1,349 | 1,349 | -1 | -0.1% | 2,000 |
| 1999/07/08 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,000 |
| 1999/07/07 | 1,359 | 1,359 | 1,350 | 1,350 | -10 | -0.7% | 3,000 |
| 1999/07/06 | 1,350 | 1,360 | 1,350 | 1,360 | +60 | +4.6% | 8,000 |
| 1999/07/05 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1999/07/02 | 1,308 | 1,308 | 1,300 | 1,300 | +20 | +1.6% | 7,000 |
| 1999/07/01 | 1,290 | 1,300 | 1,280 | 1,280 | -10 | -0.8% | 6,000 |
| 1999/06/30 | 1,299 | 1,300 | 1,290 | 1,290 | -15 | -1.1% | 4,000 |
| 1999/06/29 | 1,305 | 1,305 | 1,305 | 1,305 | +5 | +0.4% | 1,000 |
| 1999/06/28 | 1,300 | 1,300 | 1,300 | 1,300 | +25 | +2% | 10,000 |
| 1999/06/25 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 3,000 |
| 1999/06/24 | 1,290 | 1,298 | 1,275 | 1,275 | -15 | -1.2% | 10,000 |
| 1999/06/23 | 1,286 | 1,290 | 1,286 | 1,290 | +2 | +0.2% | 6,000 |
| 1999/06/22 | 1,288 | 1,288 | 1,288 | 1,288 | ±0 | ±0% | 2,000 |
| 1999/06/21 | 1,290 | 1,290 | 1,288 | 1,288 | +13 | +1% | 2,000 |
| 1999/06/18 | 1,280 | 1,280 | 1,275 | 1,275 | ±0 | ±0% | 3,000 |
| 1999/06/17 | 1,270 | 1,275 | 1,270 | 1,275 | +5 | +0.4% | 3,000 |
| 1999/06/16 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 2,000 |
| 1999/06/15 | 1,285 | 1,285 | 1,270 | 1,270 | -15 | -1.2% | 4,000 |
| 1999/06/14 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 5,000 |
| 1999/06/11 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 1,000 |
| 1999/06/10 | 1,285 | 1,285 | 1,285 | 1,285 | - | - | 1,000 |
| 1999/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/08 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 2,000 |
| 1999/06/07 | 1,250 | 1,250 | 1,250 | 1,250 | +32 | +2.6% | 6,000 |
| 1999/06/04 | 1,216 | 1,218 | 1,216 | 1,218 | - | - | 2,000 |
| 1999/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/01 | 1,269 | 1,269 | 1,215 | 1,215 | - | - | 3,000 |
| 1999/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
6201～
6250
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% | 11.11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
