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 |
|---|---|---|---|---|---|---|---|
| 1999/09/20 | 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 |
| 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 |
6301～
6350
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
