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 |
|---|---|---|---|---|---|---|---|
| 1999/04/23 | 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 |
| 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 |
6401～
6450
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
