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 |
|---|---|---|---|---|---|---|---|
| 1999/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/10 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 2,000 |
| 1999/03/09 | 1,350 | 1,370 | 1,350 | 1,350 | ±0 | ±0% | 5,000 |
| 1999/03/08 | 1,369 | 1,369 | 1,350 | 1,350 | -20 | -1.5% | 2,000 |
| 1999/03/05 | 1,360 | 1,370 | 1,360 | 1,370 | +20 | +1.5% | 5,000 |
| 1999/03/04 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,000 |
| 1999/03/03 | 1,360 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 2,000 |
| 1999/03/02 | 1,370 | 1,370 | 1,360 | 1,360 | +10 | +0.7% | 2,000 |
| 1999/03/01 | 1,360 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 4,000 |
| 1999/02/26 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 1,000 |
| 1999/02/25 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 3,000 |
| 1999/02/24 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,000 |
| 1999/02/23 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,000 |
| 1999/02/22 | 1,330 | 1,350 | 1,330 | 1,350 | -19 | -1.4% | 2,000 |
| 1999/02/19 | 1,389 | 1,389 | 1,369 | 1,369 | -21 | -1.5% | 2,000 |
| 1999/02/18 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 1,000 |
| 1999/02/17 | 1,320 | 1,390 | 1,320 | 1,390 | +40 | +3% | 2,000 |
| 1999/02/16 | 1,320 | 1,350 | 1,320 | 1,350 | +30 | +2.3% | 4,000 |
| 1999/02/15 | 1,320 | 1,320 | 1,320 | 1,320 | - | - | 1,000 |
| 1999/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/09 | 1,390 | 1,390 | 1,390 | 1,390 | -10 | -0.7% | 1,000 |
| 1999/02/08 | 1,400 | 1,400 | 1,400 | 1,400 | +10 | +0.7% | 1,000 |
| 1999/02/05 | 1,390 | 1,390 | 1,390 | 1,390 | +10 | +0.7% | 6,000 |
| 1999/02/04 | 1,380 | 1,380 | 1,380 | 1,380 | +60 | +4.5% | 1,000 |
| 1999/02/03 | 1,320 | 1,320 | 1,320 | 1,320 | - | - | 1,000 |
| 1999/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/01 | 1,390 | 1,390 | 1,390 | 1,390 | - | - | 1,000 |
| 1999/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/27 | 1,320 | 1,320 | 1,320 | 1,320 | - | - | 3,000 |
| 1999/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/25 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 1,000 |
| 1999/01/22 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 2,000 |
| 1999/01/21 | 1,320 | 1,320 | 1,320 | 1,320 | -79 | -5.6% | 1,000 |
| 1999/01/20 | 1,399 | 1,399 | 1,399 | 1,399 | ±0 | ±0% | 2,000 |
| 1999/01/19 | 1,399 | 1,399 | 1,399 | 1,399 | - | - | 1,000 |
| 1999/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/11 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1999/01/08 | 1,300 | 1,300 | 1,300 | 1,300 | -100 | -7.1% | 1,000 |
| 1999/01/07 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 6,000 |
| 1999/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/05 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 3,000 |
| 1999/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/28 | 1,260 | 1,260 | 1,260 | 1,260 | -80 | -6% | 1,000 |
6301～
6350
件表示中 / 6619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 | 383,000円 | +8.0% | +26.0% | 1.57% | 16.50倍 | 4.48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 |
| ＪＭＨＤ | 271,300円 | +4.5% | +7.3% | 1.62% | 11.15倍 | 1.59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 |
| ＪＥＨ | 273,000円 | +10.6% | +18.4% | 1.61% | 24.55倍 | 4.52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 |
| 上新電 | 234,600円 | -0.9% | -51.5% | 4.26% | 16.02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 |
| ＧセブンＨＤ | 146,100円 | +14.0% | +16.2% | 2.74% | 11.40倍 | 2.09倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
