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 |
|---|---|---|---|---|---|---|---|
| 2005/03/01 | 1,350 | 1,363 | 1,350 | 1,362 | -2 | -0.1% | 5,700 |
| 2005/02/28 | 1,352 | 1,370 | 1,352 | 1,364 | +19 | +1.4% | 5,200 |
| 2005/02/25 | 1,347 | 1,349 | 1,342 | 1,345 | -4 | -0.3% | 7,900 |
| 2005/02/24 | 1,347 | 1,349 | 1,339 | 1,349 | +17 | +1.3% | 6,900 |
| 2005/02/23 | 1,332 | 1,333 | 1,327 | 1,332 | -1 | -0.1% | 8,000 |
| 2005/02/22 | 1,340 | 1,340 | 1,330 | 1,333 | -7 | -0.5% | 11,100 |
| 2005/02/21 | 1,343 | 1,347 | 1,340 | 1,340 | -3 | -0.2% | 20,000 |
| 2005/02/18 | 1,343 | 1,348 | 1,342 | 1,343 | -2 | -0.1% | 3,500 |
| 2005/02/17 | 1,341 | 1,348 | 1,341 | 1,345 | +4 | +0.3% | 3,700 |
| 2005/02/16 | 1,341 | 1,347 | 1,341 | 1,341 | +1 | +0.1% | 3,900 |
| 2005/02/15 | 1,346 | 1,346 | 1,336 | 1,340 | +3 | +0.2% | 7,400 |
| 2005/02/14 | 1,340 | 1,346 | 1,336 | 1,337 | -2 | -0.1% | 5,400 |
| 2005/02/10 | 1,340 | 1,340 | 1,332 | 1,339 | -1 | -0.1% | 5,200 |
| 2005/02/09 | 1,335 | 1,343 | 1,335 | 1,340 | +5 | +0.4% | 7,000 |
| 2005/02/08 | 1,331 | 1,335 | 1,331 | 1,335 | ±0 | ±0% | 3,000 |
| 2005/02/07 | 1,339 | 1,339 | 1,328 | 1,335 | +10 | +0.8% | 9,600 |
| 2005/02/04 | 1,333 | 1,333 | 1,322 | 1,325 | -9 | -0.7% | 8,200 |
| 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 |
4951～
5000
件表示中 / 6737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 | 404,000円 | +7.2% | +3.7% | 1.73% | 14.86倍 | 4.19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 |
| ＲＥＭＩＸ | 60,100円 | - | - | - | - | 4.13倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| カッパ・クリエ | 146,100円 | +9.4% | +30.8% | 0.34% | 49.89倍 | 6.64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 | 185,100円 | +6.1% | +12.8% | 2.49% | 9.93倍 | 1.22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 |
| カワチ薬品 | 282,700円 | +1.5% | +4.3% | 2.83% | 12.89倍 | 0.56倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム
