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 |
|---|---|---|---|---|---|---|---|
| 1999/03/08 | 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 |
| 1998/12/25 | 1,300 | 1,340 | 1,300 | 1,340 | - | - | 3,000 |
| 1998/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
6401～
6450
件表示中 / 6716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 | 339,500円 | +8.0% | +26.0% | 2.06% | 14.62倍 | 3.97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 | 215,900円 | -0.9% | -51.5% | 4.63% | 14.69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 |
| キャンドゥ | 361,500円 | +10.1% | +22.0% | 0.47% | 578.40倍 | 5.55倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| 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 |
| サンマルクＨＤ | 247,900円 | +9.2% | +9.0% | 2.10% | 25.16倍 | 1.69倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」を育成中 |
市場注目の銘柄
チャート関連のコラム
