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 |
|---|---|---|---|---|---|---|---|
| 1998/05/21 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 1,000 |
| 1998/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/19 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
| 1998/05/18 | 1,450 | 1,500 | 1,430 | 1,500 | +100 | +7.1% | 3,000 |
| 1998/05/15 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 4,000 |
| 1998/05/14 | 1,400 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 5,000 |
| 1998/05/13 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 6,000 |
| 1998/05/12 | 1,400 | 1,400 | 1,400 | 1,400 | -100 | -6.7% | 10,000 |
| 1998/05/11 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 2,000 |
| 1998/05/08 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 3,000 |
| 1998/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/06 | 1,490 | 1,490 | 1,490 | 1,490 | +90 | +6.4% | 2,000 |
| 1998/05/01 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 3,000 |
| 1998/04/30 | 1,400 | 1,400 | 1,400 | 1,400 | -100 | -6.7% | 1,000 |
| 1998/04/28 | 1,530 | 1,530 | 1,500 | 1,500 | - | - | 5,000 |
| 1998/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/24 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 1,000 |
| 1998/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/20 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
| 1998/04/17 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
| 1998/04/16 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
| 1998/04/15 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 2,000 |
| 1998/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/13 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 5,000 |
| 1998/04/10 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 3,000 |
| 1998/04/09 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 3,000 |
| 1998/04/08 | 1,500 | 1,530 | 1,500 | 1,500 | ±0 | ±0% | 5,000 |
| 1998/04/07 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 8,000 |
| 1998/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/03 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 1,000 |
| 1998/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/01 | 1,460 | 1,460 | 1,460 | 1,460 | +10 | +0.7% | 1,000 |
| 1998/03/31 | 1,480 | 1,480 | 1,450 | 1,450 | -30 | -2% | 4,000 |
| 1998/03/30 | 1,480 | 1,480 | 1,480 | 1,480 | -20 | -1.3% | 3,000 |
| 1998/03/27 | 1,520 | 1,520 | 1,500 | 1,500 | - | - | 3,000 |
| 1998/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/03/25 | 1,620 | 1,620 | 1,610 | 1,610 | -10 | -0.6% | 3,000 |
| 1998/03/24 | 1,630 | 1,630 | 1,620 | 1,620 | -10 | -0.6% | 3,000 |
| 1998/03/23 | 1,640 | 1,640 | 1,630 | 1,630 | -20 | -1.2% | 3,000 |
| 1998/03/20 | 1,660 | 1,660 | 1,650 | 1,650 | -20 | -1.2% | 2,000 |
| 1998/03/19 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 1,000 |
| 1998/03/18 | 1,670 | 1,670 | 1,670 | 1,670 | - | - | 1,000 |
| 1998/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/03/16 | 1,670 | 1,670 | 1,670 | 1,670 | - | - | 2,000 |
| 1998/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/03/12 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 4,000 |
| 1998/03/11 | 1,660 | 1,670 | 1,660 | 1,670 | +20 | +1.2% | 2,000 |
| 1998/03/10 | 1,650 | 1,650 | 1,650 | 1,650 | +90 | +5.8% | 1,000 |
6501～
6550
件表示中 / 6619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 | 380,500円 | +8.0% | +26.0% | 1.58% | 16.39倍 | 4.45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 |
| ＪＭＨＤ | 269,800円 | +4.5% | +7.3% | 1.63% | 11.09倍 | 1.58倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| ＪＥＨ | 282,400円 | +10.6% | +18.4% | 1.56% | 25.40倍 | 4.68倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| 上新電 | 233,700円 | -0.9% | -51.5% | 4.28% | 15.96倍 | 0.59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 |
| ＧセブンＨＤ | 144,900円 | +14.0% | +16.2% | 2.76% | 11.31倍 | 2.07倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
