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 |
|---|---|---|---|---|---|---|---|
| 1998/07/02 | 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 |
| 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 |
6601～
6650
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
