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 |
|---|---|---|---|---|---|---|---|
| 1999/09/16 | 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 |
| 1999/07/08 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,000 |
| 1999/07/07 | 1,359 | 1,359 | 1,350 | 1,350 | -10 | -0.7% | 3,000 |
6351～
6400
件表示中 / 6797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 | 344,000円 | +7.2% | +3.7% | 2.03% | 12.66倍 | 3.56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 |
| Ｕアローズ | 208,400円 | +9.8% | +5.8% | 3.55% | 11.32倍 | 1.52倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 松 屋 | 116,200円 | +3.9% | -10.4% | 1.03% | 26.81倍 | 2.18倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| 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 |
| ミニストップ | 203,700円 | +10.9% | - | 0.98% | 845.23倍 | 1.82倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
