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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,330 | 1,340 | 1,325 | 1,334 | +4 | +0.3% | 5,500 |
| 2005/02/02 | 1,312 | 1,331 | 1,312 | 1,330 | +18 | +1.4% | 4,300 |
| 2005/02/01 | 1,312 | 1,333 | 1,312 | 1,312 | +1 | +0.1% | 4,300 |
| 2005/01/31 | 1,320 | 1,329 | 1,311 | 1,311 | -9 | -0.7% | 9,000 |
| 2005/01/28 | 1,321 | 1,326 | 1,320 | 1,320 | -5 | -0.4% | 9,200 |
| 2005/01/27 | 1,326 | 1,330 | 1,320 | 1,325 | -5 | -0.4% | 12,500 |
| 2005/01/26 | 1,328 | 1,330 | 1,323 | 1,330 | +5 | +0.4% | 10,900 |
| 2005/01/25 | 1,324 | 1,330 | 1,324 | 1,325 | +1 | +0.1% | 9,300 |
| 2005/01/24 | 1,342 | 1,344 | 1,320 | 1,324 | -16 | -1.2% | 12,500 |
| 2005/01/21 | 1,331 | 1,340 | 1,331 | 1,340 | +7 | +0.5% | 4,200 |
| 2005/01/20 | 1,345 | 1,345 | 1,333 | 1,333 | -11 | -0.8% | 5,500 |
| 2005/01/19 | 1,330 | 1,344 | 1,330 | 1,344 | +13 | +1% | 1,400 |
| 2005/01/18 | 1,325 | 1,342 | 1,325 | 1,331 | -12 | -0.9% | 5,500 |
| 2005/01/17 | 1,345 | 1,345 | 1,330 | 1,343 | +13 | +1% | 6,800 |
| 2005/01/14 | 1,332 | 1,345 | 1,320 | 1,330 | -2 | -0.2% | 7,100 |
| 2005/01/13 | 1,325 | 1,340 | 1,320 | 1,332 | +7 | +0.5% | 5,900 |
| 2005/01/12 | 1,322 | 1,330 | 1,322 | 1,325 | -13 | -1% | 10,900 |
| 2005/01/11 | 1,323 | 1,340 | 1,323 | 1,338 | +18 | +1.4% | 4,600 |
| 2005/01/07 | 1,313 | 1,325 | 1,310 | 1,320 | +7 | +0.5% | 6,900 |
| 2005/01/06 | 1,345 | 1,345 | 1,310 | 1,313 | +8 | +0.6% | 15,100 |
| 2005/01/05 | 1,318 | 1,318 | 1,300 | 1,305 | -15 | -1.1% | 17,400 |
| 2005/01/04 | 1,331 | 1,332 | 1,320 | 1,320 | -12 | -0.9% | 5,700 |
| 2004/12/30 | 1,353 | 1,353 | 1,332 | 1,332 | -4 | -0.3% | 7,000 |
| 2004/12/29 | 1,323 | 1,356 | 1,320 | 1,336 | +11 | +0.8% | 8,300 |
| 2004/12/28 | 1,309 | 1,325 | 1,304 | 1,325 | +27 | +2.1% | 6,800 |
| 2004/12/27 | 1,291 | 1,307 | 1,288 | 1,298 | +10 | +0.8% | 10,100 |
| 2004/12/24 | 1,265 | 1,309 | 1,265 | 1,288 | +35 | +2.8% | 16,400 |
| 2004/12/22 | 1,240 | 1,265 | 1,240 | 1,253 | +9 | +0.7% | 9,800 |
| 2004/12/21 | 1,246 | 1,246 | 1,235 | 1,244 | -1 | -0.1% | 8,800 |
| 2004/12/20 | 1,235 | 1,247 | 1,235 | 1,245 | +8 | +0.6% | 15,100 |
| 2004/12/17 | 1,240 | 1,245 | 1,235 | 1,237 | +2 | +0.2% | 8,100 |
| 2004/12/16 | 1,249 | 1,249 | 1,227 | 1,235 | -1 | -0.1% | 18,800 |
| 2004/12/15 | 1,235 | 1,248 | 1,230 | 1,236 | +10 | +0.8% | 9,400 |
| 2004/12/14 | 1,236 | 1,248 | 1,226 | 1,226 | -9 | -0.7% | 10,200 |
| 2004/12/13 | 1,238 | 1,259 | 1,227 | 1,235 | -2 | -0.2% | 18,000 |
| 2004/12/10 | 1,231 | 1,245 | 1,227 | 1,237 | +1 | +0.1% | 25,300 |
| 2004/12/09 | 1,250 | 1,251 | 1,220 | 1,236 | -24 | -1.9% | 21,500 |
| 2004/12/08 | 1,278 | 1,282 | 1,250 | 1,260 | -15 | -1.2% | 14,700 |
| 2004/12/07 | 1,285 | 1,290 | 1,275 | 1,275 | -9 | -0.7% | 11,900 |
| 2004/12/06 | 1,304 | 1,304 | 1,283 | 1,284 | +3 | +0.2% | 11,100 |
| 2004/12/03 | 1,281 | 1,300 | 1,281 | 1,281 | +1 | +0.1% | 15,600 |
| 2004/12/02 | 1,288 | 1,305 | 1,280 | 1,280 | ±0 | ±0% | 13,900 |
| 2004/12/01 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 20,300 |
| 2004/11/30 | 1,303 | 1,313 | 1,300 | 1,300 | -11 | -0.8% | 20,500 |
| 2004/11/29 | 1,326 | 1,350 | 1,311 | 1,311 | -18 | -1.4% | 14,900 |
| 2004/11/26 | 1,356 | 1,356 | 1,329 | 1,329 | -1 | -0.1% | 13,200 |
| 2004/11/25 | 1,335 | 1,345 | 1,330 | 1,330 | -8 | -0.6% | 8,100 |
| 2004/11/24 | 1,336 | 1,355 | 1,336 | 1,338 | +2 | +0.1% | 9,600 |
| 2004/11/22 | 1,354 | 1,358 | 1,329 | 1,336 | -16 | -1.2% | 8,400 |
| 2004/11/19 | 1,371 | 1,388 | 1,352 | 1,352 | -19 | -1.4% | 4,800 |
4851～
4900
件表示中 / 6620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 | 386,500円 | +8.0% | +26.0% | 1.55% | 16.65倍 | 4.52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 |
| ギフトＨＤ | 349,500円 | +24.0% | +26.2% | 0.52% | 35.60倍 | 9.08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 |
| ＪＭＨＤ | 270,200円 | +4.5% | +7.3% | 1.63% | 11.10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 |
| 上新電 | 234,500円 | -0.9% | -51.5% | 4.26% | 16.01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 |
| ＪＥＨ | 271,700円 | +10.6% | +18.4% | 1.62% | 24.44倍 | 4.50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 |
市場注目の銘柄
チャート関連のコラム
