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 |
|---|---|---|---|---|---|---|---|
| 1999/07/08 | 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 |
| 1999/07/06 | 1,350 | 1,360 | 1,350 | 1,360 | +60 | +4.6% | 8,000 |
| 1999/07/05 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1999/07/02 | 1,308 | 1,308 | 1,300 | 1,300 | +20 | +1.6% | 7,000 |
| 1999/07/01 | 1,290 | 1,300 | 1,280 | 1,280 | -10 | -0.8% | 6,000 |
| 1999/06/30 | 1,299 | 1,300 | 1,290 | 1,290 | -15 | -1.1% | 4,000 |
| 1999/06/29 | 1,305 | 1,305 | 1,305 | 1,305 | +5 | +0.4% | 1,000 |
| 1999/06/28 | 1,300 | 1,300 | 1,300 | 1,300 | +25 | +2% | 10,000 |
| 1999/06/25 | 1,275 | 1,275 | 1,275 | 1,275 | ±0 | ±0% | 3,000 |
| 1999/06/24 | 1,290 | 1,298 | 1,275 | 1,275 | -15 | -1.2% | 10,000 |
| 1999/06/23 | 1,286 | 1,290 | 1,286 | 1,290 | +2 | +0.2% | 6,000 |
| 1999/06/22 | 1,288 | 1,288 | 1,288 | 1,288 | ±0 | ±0% | 2,000 |
| 1999/06/21 | 1,290 | 1,290 | 1,288 | 1,288 | +13 | +1% | 2,000 |
| 1999/06/18 | 1,280 | 1,280 | 1,275 | 1,275 | ±0 | ±0% | 3,000 |
| 1999/06/17 | 1,270 | 1,275 | 1,270 | 1,275 | +5 | +0.4% | 3,000 |
| 1999/06/16 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 2,000 |
| 1999/06/15 | 1,285 | 1,285 | 1,270 | 1,270 | -15 | -1.2% | 4,000 |
| 1999/06/14 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 5,000 |
| 1999/06/11 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 1,000 |
| 1999/06/10 | 1,285 | 1,285 | 1,285 | 1,285 | - | - | 1,000 |
| 1999/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/08 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 2,000 |
| 1999/06/07 | 1,250 | 1,250 | 1,250 | 1,250 | +32 | +2.6% | 6,000 |
| 1999/06/04 | 1,216 | 1,218 | 1,216 | 1,218 | - | - | 2,000 |
| 1999/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/01 | 1,269 | 1,269 | 1,215 | 1,215 | - | - | 3,000 |
| 1999/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/28 | 1,230 | 1,230 | 1,212 | 1,212 | - | - | 4,000 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
6351～
6400
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
