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 |
|---|---|---|---|---|---|---|---|
| 1999/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/21 | 1,259 | 1,259 | 1,232 | 1,232 | -57 | -4.4% | 2,000 |
| 1999/05/20 | 1,289 | 1,289 | 1,289 | 1,289 | +57 | +4.6% | 1,000 |
| 1999/05/19 | 1,214 | 1,232 | 1,212 | 1,232 | -62 | -4.8% | 7,000 |
| 1999/05/18 | 1,294 | 1,294 | 1,294 | 1,294 | -1 | -0.1% | 1,000 |
| 1999/05/17 | 1,295 | 1,295 | 1,295 | 1,295 | +75 | +6.1% | 2,000 |
| 1999/05/14 | 1,250 | 1,250 | 1,220 | 1,220 | -70 | -5.4% | 5,000 |
| 1999/05/13 | 1,260 | 1,290 | 1,260 | 1,290 | +30 | +2.4% | 2,000 |
| 1999/05/12 | 1,260 | 1,294 | 1,260 | 1,260 | +10 | +0.8% | 5,000 |
| 1999/05/11 | 1,300 | 1,300 | 1,250 | 1,250 | - | - | 9,000 |
| 1999/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/07 | 1,210 | 1,212 | 1,210 | 1,211 | -79 | -6.1% | 3,000 |
| 1999/05/06 | 1,300 | 1,300 | 1,290 | 1,290 | +89 | +7.4% | 3,000 |
| 1999/04/30 | 1,200 | 1,201 | 1,200 | 1,201 | - | - | 6,000 |
| 1999/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/26 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 4,000 |
| 1999/04/23 | 1,300 | 1,300 | 1,280 | 1,300 | +100 | +8.3% | 6,000 |
| 1999/04/22 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 13,000 |
| 1999/04/21 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 17,000 |
| 1999/04/20 | 1,250 | 1,250 | 1,200 | 1,200 | -50 | -4% | 15,000 |
| 1999/04/19 | 1,250 | 1,250 | 1,250 | 1,250 | -20 | -1.6% | 4,000 |
| 1999/04/16 | 1,300 | 1,300 | 1,270 | 1,270 | -10 | -0.8% | 5,000 |
| 1999/04/15 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 1,000 |
| 1999/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/12 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1999/04/09 | 1,310 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 4,000 |
| 1999/04/08 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 3,000 |
| 1999/04/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 3,000 |
| 1999/04/06 | 1,300 | 1,300 | 1,300 | 1,300 | +30 | +2.4% | 4,000 |
| 1999/04/05 | 1,250 | 1,270 | 1,250 | 1,270 | +70 | +5.8% | 7,000 |
| 1999/04/02 | 1,250 | 1,250 | 1,200 | 1,200 | -40 | -3.2% | 15,000 |
| 1999/04/01 | 1,251 | 1,251 | 1,240 | 1,240 | - | - | 8,000 |
| 1999/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/30 | 1,270 | 1,270 | 1,250 | 1,270 | - | - | 9,000 |
| 1999/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/26 | 1,300 | 1,300 | 1,300 | 1,300 | -50 | -3.7% | 1,000 |
| 1999/03/25 | 1,300 | 1,350 | 1,300 | 1,350 | +50 | +3.8% | 11,000 |
| 1999/03/24 | 1,290 | 1,310 | 1,290 | 1,300 | ±0 | ±0% | 6,000 |
| 1999/03/23 | 1,350 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 14,000 |
| 1999/03/19 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,000 |
| 1999/03/18 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 8,000 |
| 1999/03/17 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 4,000 |
| 1999/03/16 | 1,349 | 1,350 | 1,349 | 1,350 | -40 | -2.9% | 5,000 |
| 1999/03/15 | 1,330 | 1,390 | 1,150 | 1,390 | +40 | +3% | 22,000 |
| 1999/03/12 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 1,000 |
| 1999/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/10 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 2,000 |
6351～
6400
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
