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 |
|---|---|---|---|---|---|---|---|
| 1998/07/17 | 1,390 | 1,390 | 1,370 | 1,380 | -20 | -1.4% | 11,000 |
| 1998/07/16 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,000 |
| 1998/07/15 | 1,400 | 1,400 | 1,400 | 1,400 | +20 | +1.4% | 5,000 |
| 1998/07/14 | 1,390 | 1,390 | 1,380 | 1,380 | -10 | -0.7% | 4,000 |
| 1998/07/13 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 1,000 |
| 1998/07/10 | 1,390 | 1,390 | 1,380 | 1,390 | -10 | -0.7% | 4,000 |
| 1998/07/09 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 8,000 |
| 1998/07/08 | 1,400 | 1,401 | 1,400 | 1,400 | -1 | -0.1% | 7,000 |
| 1998/07/07 | 1,401 | 1,401 | 1,401 | 1,401 | -29 | -2% | 3,000 |
| 1998/07/06 | 1,420 | 1,430 | 1,420 | 1,430 | +30 | +2.1% | 7,000 |
| 1998/07/03 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 23,000 |
| 1998/07/02 | 1,499 | 1,499 | 1,400 | 1,400 | -30 | -2.1% | 15,000 |
| 1998/07/01 | 1,430 | 1,430 | 1,430 | 1,430 | -70 | -4.7% | 1,000 |
| 1998/06/30 | 1,500 | 1,500 | 1,500 | 1,500 | +10 | +0.7% | 2,000 |
| 1998/06/29 | 1,490 | 1,490 | 1,490 | 1,490 | +40 | +2.8% | 2,000 |
| 1998/06/26 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 4,000 |
| 1998/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/23 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 1,000 |
| 1998/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/18 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 1,000 |
| 1998/06/17 | 1,490 | 1,490 | 1,490 | 1,490 | +40 | +2.8% | 1,000 |
| 1998/06/16 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 1,000 |
| 1998/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/12 | 1,500 | 1,500 | 1,400 | 1,410 | - | - | 5,000 |
| 1998/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/09 | 1,520 | 1,520 | 1,500 | 1,500 | -20 | -1.3% | 4,000 |
| 1998/06/08 | 1,520 | 1,520 | 1,517 | 1,520 | +20 | +1.3% | 3,000 |
| 1998/06/05 | 1,500 | 1,500 | 1,500 | 1,500 | +9 | +0.6% | 11,000 |
| 1998/06/04 | 1,491 | 1,491 | 1,491 | 1,491 | +40 | +2.8% | 5,000 |
| 1998/06/03 | 1,451 | 1,451 | 1,451 | 1,451 | - | - | 1,000 |
| 1998/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/01 | 1,499 | 1,499 | 1,499 | 1,499 | ±0 | ±0% | 2,000 |
| 1998/05/29 | 1,499 | 1,499 | 1,499 | 1,499 | -1 | -0.1% | 1,000 |
| 1998/05/28 | 1,550 | 1,560 | 1,500 | 1,500 | -20 | -1.3% | 24,000 |
| 1998/05/27 | 1,500 | 1,520 | 1,500 | 1,520 | +109 | +7.7% | 8,000 |
| 1998/05/26 | 1,411 | 1,411 | 1,411 | 1,411 | -89 | -5.9% | 2,000 |
| 1998/05/25 | 1,500 | 1,500 | 1,500 | 1,500 | +20 | +1.4% | 1,000 |
| 1998/05/22 | 1,470 | 1,480 | 1,470 | 1,480 | +50 | +3.5% | 2,000 |
| 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 |
6551～
6600
件表示中 / 6710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 | 309,500円 | +8.0% | +26.0% | 2.26% | 13.33倍 | 3.62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 | 202,700円 | -0.9% | -51.5% | 4.93% | 13.79倍 | 0.51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 | 337,500円 | +5.8% | +68.9% | 0.50% | 1350.00倍 | 5.24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 |
| ＧセブンＨＤ | 123,800円 | +14.0% | +16.2% | 3.23% | 9.66倍 | 1.77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 |
| ブロンコＢ | 361,000円 | +10.8% | +18.5% | 0.72% | 28.72倍 | 2.69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 |
市場注目の銘柄
チャート関連のコラム
