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 |
|---|---|---|---|---|---|---|---|
| 1998/04/20 | 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 |
| 1998/03/09 | 1,560 | 1,560 | 1,560 | 1,560 | - | - | 3,000 |
| 1998/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/03/05 | 1,550 | 1,550 | 1,550 | 1,550 | +10 | +0.6% | 1,000 |
| 1998/03/04 | 1,540 | 1,540 | 1,540 | 1,540 | - | - | 1,000 |
| 1998/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/24 | 1,450 | 1,450 | 1,450 | 1,450 | -30 | -2% | 4,000 |
| 1998/02/23 | 1,490 | 1,490 | 1,480 | 1,480 | ±0 | ±0% | 2,000 |
| 1998/02/20 | 1,480 | 1,480 | 1,480 | 1,480 | - | - | 1,000 |
| 1998/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/18 | 1,500 | 1,500 | 1,500 | 1,500 | -60 | -3.8% | 7,000 |
| 1998/02/17 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 3,000 |
| 1998/02/16 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 5,000 |
| 1998/02/13 | 1,570 | 1,570 | 1,560 | 1,560 | - | - | 6,000 |
| 1998/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/09 | 1,570 | 1,570 | 1,570 | 1,570 | - | - | 2,000 |
6651～
6700
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
