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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 1,230 | 1,230 | 1,212 | 1,212 | - | - | 4,000 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/21 | 1,259 | 1,259 | 1,232 | 1,232 | -57 | -4.4% | 2,000 |
| 1999/05/20 | 1,289 | 1,289 | 1,289 | 1,289 | +57 | +4.6% | 1,000 |
| 1999/05/19 | 1,214 | 1,232 | 1,212 | 1,232 | -62 | -4.8% | 7,000 |
| 1999/05/18 | 1,294 | 1,294 | 1,294 | 1,294 | -1 | -0.1% | 1,000 |
| 1999/05/17 | 1,295 | 1,295 | 1,295 | 1,295 | +75 | +6.1% | 2,000 |
| 1999/05/14 | 1,250 | 1,250 | 1,220 | 1,220 | -70 | -5.4% | 5,000 |
| 1999/05/13 | 1,260 | 1,290 | 1,260 | 1,290 | +30 | +2.4% | 2,000 |
| 1999/05/12 | 1,260 | 1,294 | 1,260 | 1,260 | +10 | +0.8% | 5,000 |
| 1999/05/11 | 1,300 | 1,300 | 1,250 | 1,250 | - | - | 9,000 |
| 1999/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/07 | 1,210 | 1,212 | 1,210 | 1,211 | -79 | -6.1% | 3,000 |
| 1999/05/06 | 1,300 | 1,300 | 1,290 | 1,290 | +89 | +7.4% | 3,000 |
| 1999/04/30 | 1,200 | 1,201 | 1,200 | 1,201 | - | - | 6,000 |
| 1999/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/26 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 4,000 |
| 1999/04/23 | 1,300 | 1,300 | 1,280 | 1,300 | +100 | +8.3% | 6,000 |
| 1999/04/22 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 13,000 |
| 1999/04/21 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 17,000 |
| 1999/04/20 | 1,250 | 1,250 | 1,200 | 1,200 | -50 | -4% | 15,000 |
| 1999/04/19 | 1,250 | 1,250 | 1,250 | 1,250 | -20 | -1.6% | 4,000 |
| 1999/04/16 | 1,300 | 1,300 | 1,270 | 1,270 | -10 | -0.8% | 5,000 |
| 1999/04/15 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 1,000 |
| 1999/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/12 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1999/04/09 | 1,310 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 4,000 |
| 1999/04/08 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 3,000 |
| 1999/04/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 3,000 |
| 1999/04/06 | 1,300 | 1,300 | 1,300 | 1,300 | +30 | +2.4% | 4,000 |
| 1999/04/05 | 1,250 | 1,270 | 1,250 | 1,270 | +70 | +5.8% | 7,000 |
| 1999/04/02 | 1,250 | 1,250 | 1,200 | 1,200 | -40 | -3.2% | 15,000 |
| 1999/04/01 | 1,251 | 1,251 | 1,240 | 1,240 | - | - | 8,000 |
| 1999/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/30 | 1,270 | 1,270 | 1,250 | 1,270 | - | - | 9,000 |
| 1999/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/26 | 1,300 | 1,300 | 1,300 | 1,300 | -50 | -3.7% | 1,000 |
| 1999/03/25 | 1,300 | 1,350 | 1,300 | 1,350 | +50 | +3.8% | 11,000 |
| 1999/03/24 | 1,290 | 1,310 | 1,290 | 1,300 | ±0 | ±0% | 6,000 |
| 1999/03/23 | 1,350 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 14,000 |
| 1999/03/19 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,000 |
| 1999/03/18 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 8,000 |
| 1999/03/17 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 4,000 |
| 1999/03/16 | 1,349 | 1,350 | 1,349 | 1,350 | -40 | -2.9% | 5,000 |
| 1999/03/15 | 1,330 | 1,390 | 1,150 | 1,390 | +40 | +3% | 22,000 |
6251～
6300
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
