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 |
|---|---|---|---|---|---|---|---|
| 2004/07/20 | 1,421 | 1,430 | 1,415 | 1,415 | -14 | -1% | 5,500 |
| 2004/07/16 | 1,430 | 1,430 | 1,420 | 1,429 | +4 | +0.3% | 5,300 |
| 2004/07/15 | 1,422 | 1,430 | 1,416 | 1,425 | +3 | +0.2% | 7,300 |
| 2004/07/14 | 1,430 | 1,435 | 1,422 | 1,422 | +2 | +0.1% | 2,500 |
| 2004/07/13 | 1,432 | 1,434 | 1,420 | 1,420 | -12 | -0.8% | 6,800 |
| 2004/07/12 | 1,425 | 1,435 | 1,425 | 1,432 | +2 | +0.1% | 2,400 |
| 2004/07/09 | 1,429 | 1,439 | 1,415 | 1,430 | +14 | +1% | 6,000 |
| 2004/07/08 | 1,440 | 1,440 | 1,416 | 1,416 | -6 | -0.4% | 3,800 |
| 2004/07/07 | 1,420 | 1,423 | 1,415 | 1,422 | +1 | +0.1% | 4,200 |
| 2004/07/06 | 1,444 | 1,444 | 1,421 | 1,421 | -3 | -0.2% | 8,300 |
| 2004/07/05 | 1,419 | 1,430 | 1,418 | 1,424 | +6 | +0.4% | 7,600 |
| 2004/07/02 | 1,425 | 1,430 | 1,418 | 1,418 | -12 | -0.8% | 11,100 |
| 2004/07/01 | 1,437 | 1,437 | 1,427 | 1,430 | -2 | -0.1% | 4,000 |
| 2004/06/30 | 1,430 | 1,436 | 1,430 | 1,432 | +2 | +0.1% | 4,100 |
| 2004/06/29 | 1,426 | 1,439 | 1,426 | 1,430 | +4 | +0.3% | 4,700 |
| 2004/06/28 | 1,440 | 1,440 | 1,422 | 1,426 | +1 | +0.1% | 11,300 |
| 2004/06/25 | 1,435 | 1,435 | 1,425 | 1,425 | ±0 | ±0% | 2,900 |
| 2004/06/24 | 1,440 | 1,440 | 1,420 | 1,425 | -5 | -0.3% | 9,100 |
| 2004/06/23 | 1,438 | 1,448 | 1,428 | 1,430 | -7 | -0.5% | 10,700 |
| 2004/06/22 | 1,454 | 1,454 | 1,436 | 1,437 | ±0 | ±0% | 5,200 |
| 2004/06/21 | 1,450 | 1,457 | 1,431 | 1,437 | +6 | +0.4% | 6,700 |
| 2004/06/18 | 1,450 | 1,450 | 1,430 | 1,431 | -11 | -0.8% | 3,900 |
| 2004/06/17 | 1,420 | 1,442 | 1,420 | 1,442 | +12 | +0.8% | 4,600 |
| 2004/06/16 | 1,430 | 1,430 | 1,420 | 1,430 | +20 | +1.4% | 5,100 |
| 2004/06/15 | 1,420 | 1,425 | 1,410 | 1,410 | -9 | -0.6% | 5,600 |
| 2004/06/14 | 1,407 | 1,430 | 1,407 | 1,419 | +12 | +0.9% | 8,700 |
| 2004/06/11 | 1,400 | 1,411 | 1,400 | 1,407 | +6 | +0.4% | 25,300 |
| 2004/06/10 | 1,380 | 1,412 | 1,380 | 1,401 | -9 | -0.6% | 21,500 |
| 2004/06/09 | 1,421 | 1,425 | 1,410 | 1,410 | -11 | -0.8% | 8,200 |
| 2004/06/08 | 1,436 | 1,436 | 1,415 | 1,421 | ±0 | ±0% | 7,400 |
| 2004/06/07 | 1,436 | 1,436 | 1,418 | 1,421 | +10 | +0.7% | 10,700 |
| 2004/06/04 | 1,435 | 1,435 | 1,410 | 1,411 | -8 | -0.6% | 7,400 |
| 2004/06/03 | 1,450 | 1,450 | 1,410 | 1,419 | -17 | -1.2% | 14,500 |
| 2004/06/02 | 1,442 | 1,450 | 1,431 | 1,436 | -14 | -1% | 3,800 |
| 2004/06/01 | 1,431 | 1,450 | 1,431 | 1,450 | +19 | +1.3% | 2,800 |
| 2004/05/31 | 1,441 | 1,450 | 1,431 | 1,431 | +10 | +0.7% | 5,300 |
| 2004/05/28 | 1,425 | 1,448 | 1,420 | 1,421 | -1 | -0.1% | 10,400 |
| 2004/05/27 | 1,449 | 1,449 | 1,420 | 1,422 | -16 | -1.1% | 3,100 |
| 2004/05/26 | 1,430 | 1,440 | 1,425 | 1,438 | +14 | +1% | 10,500 |
| 2004/05/25 | 1,452 | 1,465 | 1,424 | 1,424 | -28 | -1.9% | 2,000 |
| 2004/05/24 | 1,460 | 1,485 | 1,450 | 1,452 | +12 | +0.8% | 5,600 |
| 2004/05/21 | 1,420 | 1,440 | 1,420 | 1,440 | +20 | +1.4% | 8,100 |
| 2004/05/20 | 1,420 | 1,435 | 1,420 | 1,420 | +2 | +0.1% | 5,200 |
| 2004/05/19 | 1,426 | 1,426 | 1,416 | 1,418 | +2 | +0.1% | 4,500 |
| 2004/05/18 | 1,403 | 1,430 | 1,403 | 1,416 | +13 | +0.9% | 8,900 |
| 2004/05/17 | 1,450 | 1,450 | 1,401 | 1,403 | -44 | -3% | 5,800 |
| 2004/05/14 | 1,420 | 1,449 | 1,420 | 1,447 | +16 | +1.1% | 8,700 |
| 2004/05/13 | 1,443 | 1,450 | 1,430 | 1,431 | -12 | -0.8% | 6,800 |
| 2004/05/12 | 1,450 | 1,450 | 1,432 | 1,443 | +10 | +0.7% | 6,800 |
| 2004/05/11 | 1,439 | 1,441 | 1,430 | 1,433 | -23 | -1.6% | 6,300 |
5101～
5150
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 | 403,500円 | +7.2% | +3.7% | 1.73% | 14.84倍 | 4.18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 | 146,000円 | +9.4% | +30.8% | 0.34% | 49.86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 | 182,700円 | +6.1% | +12.8% | 2.52% | 9.80倍 | 1.20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 | 279,200円 | +1.5% | +4.3% | 2.87% | 12.73倍 | 0.55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
