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 |
|---|---|---|---|---|---|---|---|
| 1999/12/03 | 1,150 | 1,150 | 1,120 | 1,120 | -130 | -10.4% | 3,000 |
| 1999/12/02 | 1,250 | 1,250 | 1,250 | 1,250 | +100 | +8.7% | 1,000 |
| 1999/12/01 | 1,150 | 1,150 | 1,150 | 1,150 | -10 | -0.9% | 1,000 |
| 1999/11/30 | 1,160 | 1,160 | 1,160 | 1,160 | -20 | -1.7% | 3,000 |
| 1999/11/29 | 1,180 | 1,180 | 1,180 | 1,180 | +60 | +5.4% | 2,000 |
| 1999/11/26 | 1,103 | 1,120 | 1,103 | 1,120 | +17 | +1.5% | 6,000 |
| 1999/11/25 | 1,102 | 1,103 | 1,102 | 1,103 | +3 | +0.3% | 4,000 |
| 1999/11/24 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 6,000 |
| 1999/11/22 | 1,150 | 1,150 | 1,100 | 1,100 | -50 | -4.3% | 3,000 |
| 1999/11/19 | 1,170 | 1,170 | 1,150 | 1,150 | -30 | -2.5% | 3,000 |
| 1999/11/18 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 2,000 |
| 1999/11/17 | 1,180 | 1,190 | 1,170 | 1,180 | ±0 | ±0% | 5,000 |
| 1999/11/16 | 1,210 | 1,210 | 1,180 | 1,180 | -20 | -1.7% | 6,000 |
| 1999/11/15 | 1,200 | 1,200 | 1,200 | 1,200 | -2 | -0.2% | 4,000 |
| 1999/11/12 | 1,202 | 1,202 | 1,202 | 1,202 | ±0 | ±0% | 2,000 |
| 1999/11/11 | 1,203 | 1,203 | 1,202 | 1,202 | ±0 | ±0% | 5,000 |
| 1999/11/10 | 1,201 | 1,202 | 1,201 | 1,202 | +2 | +0.2% | 3,000 |
| 1999/11/09 | 1,200 | 1,200 | 1,200 | 1,200 | -20 | -1.6% | 3,000 |
| 1999/11/08 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 4,000 |
| 1999/11/05 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 5,000 |
| 1999/11/04 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 1999/11/02 | 1,250 | 1,250 | 1,250 | 1,250 | -10 | -0.8% | 3,000 |
| 1999/11/01 | 1,266 | 1,266 | 1,260 | 1,260 | -1 | -0.1% | 4,000 |
| 1999/10/29 | 1,260 | 1,261 | 1,260 | 1,261 | +11 | +0.9% | 2,000 |
| 1999/10/28 | 1,260 | 1,260 | 1,250 | 1,250 | -15 | -1.2% | 2,000 |
| 1999/10/27 | 1,265 | 1,265 | 1,265 | 1,265 | ±0 | ±0% | 1,000 |
| 1999/10/26 | 1,265 | 1,265 | 1,265 | 1,265 | - | - | 3,000 |
| 1999/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/21 | 1,260 | 1,261 | 1,260 | 1,261 | - | - | 2,000 |
| 1999/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
6251～
6300
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
