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 |
|---|---|---|---|---|---|---|---|
| 1998/10/08 | 1,220 | 1,220 | 1,220 | 1,220 | -80 | -6.2% | 1,000 |
| 1998/10/07 | 1,250 | 1,300 | 1,250 | 1,300 | +50 | +4% | 5,000 |
| 1998/10/06 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 1,000 |
| 1998/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/02 | 1,350 | 1,350 | 1,250 | 1,250 | -10 | -0.8% | 4,000 |
| 1998/10/01 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 1,000 |
| 1998/09/30 | 1,260 | 1,260 | 1,260 | 1,260 | +10 | +0.8% | 1,000 |
| 1998/09/29 | 1,250 | 1,250 | 1,250 | 1,250 | -30 | -2.3% | 1,000 |
| 1998/09/28 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 1,000 |
| 1998/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/24 | 1,350 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 4,000 |
| 1998/09/22 | 1,380 | 1,380 | 1,350 | 1,350 | -30 | -2.2% | 7,000 |
| 1998/09/21 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 1,000 |
| 1998/09/18 | 1,380 | 1,380 | 1,380 | 1,380 | -5 | -0.4% | 1,000 |
| 1998/09/17 | 1,385 | 1,385 | 1,385 | 1,385 | +35 | +2.6% | 3,000 |
| 1998/09/16 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 1,000 |
| 1998/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/10 | 1,350 | 1,389 | 1,350 | 1,389 | - | - | 2,000 |
| 1998/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/08 | 1,350 | 1,350 | 1,350 | 1,350 | +40 | +3.1% | 2,000 |
| 1998/09/07 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 3,000 |
| 1998/09/04 | 1,310 | 1,310 | 1,310 | 1,310 | - | - | 1,000 |
| 1998/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/01 | 1,399 | 1,399 | 1,399 | 1,399 | +109 | +8.4% | 2,000 |
| 1998/08/31 | 1,290 | 1,290 | 1,290 | 1,290 | +10 | +0.8% | 1,000 |
| 1998/08/28 | 1,280 | 1,280 | 1,280 | 1,280 | -10 | -0.8% | 4,000 |
| 1998/08/27 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,000 |
| 1998/08/26 | 1,290 | 1,300 | 1,290 | 1,290 | - | - | 4,000 |
| 1998/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/24 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 4,000 |
| 1998/08/21 | 1,300 | 1,300 | 1,300 | 1,300 | -50 | -3.7% | 1,000 |
| 1998/08/20 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 1,000 |
| 1998/08/19 | 1,360 | 1,360 | 1,360 | 1,360 | +60 | +4.6% | 1,000 |
| 1998/08/18 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 3,000 |
| 1998/08/17 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 2,000 |
| 1998/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/10 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 1998/08/07 | 1,279 | 1,280 | 1,279 | 1,280 | +1 | +0.1% | 3,000 |
| 1998/08/06 | 1,279 | 1,279 | 1,279 | 1,279 | -1 | -0.1% | 1,000 |
| 1998/08/05 | 1,300 | 1,300 | 1,280 | 1,280 | ±0 | ±0% | 8,000 |
| 1998/08/04 | 1,280 | 1,280 | 1,280 | 1,280 | -19 | -1.5% | 2,000 |
| 1998/08/03 | 1,300 | 1,300 | 1,299 | 1,299 | -11 | -0.8% | 6,000 |
| 1998/07/31 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 4,000 |
| 1998/07/30 | 1,320 | 1,320 | 1,310 | 1,310 | ±0 | ±0% | 2,000 |
| 1998/07/29 | 1,300 | 1,310 | 1,300 | 1,310 | - | - | 2,000 |
6501～
6550
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 | 340,000円 | +8.0% | +26.0% | 2.06% | 14.64倍 | 3.98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 | 215,700円 | -0.9% | -51.5% | 4.64% | 14.67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 | 248,700円 | +9.2% | +9.0% | 2.09% | 25.25倍 | 1.70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
