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 |
|---|---|---|---|---|---|---|---|
| 1999/10/18 | 1,250 | 1,340 | 1,250 | 1,340 | +80 | +6.3% | 8,000 |
| 1999/10/15 | 1,270 | 1,270 | 1,260 | 1,260 | -40 | -3.1% | 3,000 |
| 1999/10/14 | 1,330 | 1,330 | 1,300 | 1,300 | - | - | 2,000 |
| 1999/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/08 | 1,340 | 1,340 | 1,330 | 1,330 | - | - | 4,000 |
| 1999/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/06 | 1,300 | 1,300 | 1,300 | 1,300 | +20 | +1.6% | 4,000 |
| 1999/10/05 | 1,280 | 1,280 | 1,280 | 1,280 | +20 | +1.6% | 2,000 |
| 1999/10/04 | 1,251 | 1,260 | 1,251 | 1,260 | -80 | -6% | 2,000 |
| 1999/10/01 | 1,340 | 1,340 | 1,340 | 1,340 | +40 | +3.1% | 3,000 |
| 1999/09/30 | 1,300 | 1,300 | 1,300 | 1,300 | +50 | +4% | 1,000 |
| 1999/09/29 | 1,250 | 1,250 | 1,250 | 1,250 | -70 | -5.3% | 3,000 |
| 1999/09/28 | 1,310 | 1,320 | 1,310 | 1,320 | -20 | -1.5% | 3,000 |
| 1999/09/27 | 1,340 | 1,340 | 1,340 | 1,340 | -10 | -0.7% | 2,000 |
| 1999/09/24 | 1,345 | 1,350 | 1,345 | 1,350 | ±0 | ±0% | 7,000 |
| 1999/09/22 | 1,340 | 1,350 | 1,340 | 1,350 | +1 | +0.1% | 4,000 |
| 1999/09/21 | 1,350 | 1,350 | 1,349 | 1,349 | -1 | -0.1% | 3,000 |
| 1999/09/20 | 1,350 | 1,350 | 1,340 | 1,350 | +1 | +0.1% | 4,000 |
| 1999/09/17 | 1,350 | 1,350 | 1,349 | 1,349 | ±0 | ±0% | 2,000 |
| 1999/09/16 | 1,349 | 1,349 | 1,349 | 1,349 | +39 | +3% | 1,000 |
| 1999/09/14 | 1,311 | 1,311 | 1,310 | 1,310 | ±0 | ±0% | 3,000 |
| 1999/09/13 | 1,310 | 1,310 | 1,310 | 1,310 | -30 | -2.2% | 1,000 |
| 1999/09/10 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 1,000 |
| 1999/09/09 | 1,340 | 1,340 | 1,340 | 1,340 | +20 | +1.5% | 1,000 |
| 1999/09/08 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 2,000 |
| 1999/09/07 | 1,350 | 1,350 | 1,320 | 1,320 | -30 | -2.2% | 3,000 |
| 1999/09/06 | 1,320 | 1,350 | 1,320 | 1,350 | +50 | +3.8% | 8,000 |
| 1999/09/03 | 1,300 | 1,300 | 1,300 | 1,300 | -49 | -3.6% | 3,000 |
| 1999/09/02 | 1,320 | 1,349 | 1,320 | 1,349 | +29 | +2.2% | 4,000 |
| 1999/09/01 | 1,282 | 1,320 | 1,282 | 1,320 | +40 | +3.1% | 5,000 |
| 1999/08/31 | 1,280 | 1,280 | 1,280 | 1,280 | -20 | -1.5% | 3,000 |
| 1999/08/30 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1999/08/27 | 1,300 | 1,300 | 1,300 | 1,300 | +20 | +1.6% | 1,000 |
| 1999/08/26 | 1,280 | 1,280 | 1,280 | 1,280 | -20 | -1.5% | 3,000 |
| 1999/08/25 | 1,290 | 1,300 | 1,290 | 1,300 | - | - | 2,000 |
| 1999/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/23 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 3,000 |
| 1999/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/19 | 1,300 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 4,000 |
| 1999/08/18 | 1,340 | 1,340 | 1,300 | 1,300 | -30 | -2.3% | 4,000 |
| 1999/08/17 | 1,340 | 1,350 | 1,300 | 1,330 | +40 | +3.1% | 6,000 |
| 1999/08/16 | 1,350 | 1,350 | 1,290 | 1,290 | -10 | -0.8% | 3,000 |
| 1999/08/13 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 2,000 |
| 1999/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
6251～
6300
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
