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 |
|---|---|---|---|---|---|---|---|
| 2003/12/08 | 1,520 | 1,520 | 1,497 | 1,497 | -8 | -0.5% | 6,500 |
| 2003/12/05 | 1,562 | 1,562 | 1,502 | 1,505 | +3 | +0.2% | 11,900 |
| 2003/12/04 | 1,520 | 1,525 | 1,498 | 1,502 | -23 | -1.5% | 4,400 |
| 2003/12/03 | 1,522 | 1,554 | 1,510 | 1,525 | +2 | +0.1% | 2,900 |
| 2003/12/02 | 1,520 | 1,551 | 1,520 | 1,523 | +2 | +0.1% | 6,100 |
| 2003/12/01 | 1,500 | 1,521 | 1,470 | 1,521 | -10 | -0.7% | 9,000 |
| 2003/11/28 | 1,539 | 1,546 | 1,531 | 1,531 | -11 | -0.7% | 2,600 |
| 2003/11/27 | 1,532 | 1,557 | 1,532 | 1,542 | -17 | -1.1% | 900 |
| 2003/11/26 | 1,580 | 1,580 | 1,530 | 1,559 | +9 | +0.6% | 3,700 |
| 2003/11/25 | 1,580 | 1,580 | 1,550 | 1,550 | -16 | -1% | 1,400 |
| 2003/11/21 | 1,528 | 1,566 | 1,525 | 1,566 | +37 | +2.4% | 1,600 |
| 2003/11/20 | 1,522 | 1,548 | 1,522 | 1,529 | -20 | -1.3% | 2,100 |
| 2003/11/19 | 1,522 | 1,550 | 1,522 | 1,549 | +27 | +1.8% | 1,900 |
| 2003/11/18 | 1,523 | 1,526 | 1,522 | 1,522 | -3 | -0.2% | 3,700 |
| 2003/11/17 | 1,577 | 1,577 | 1,521 | 1,525 | -22 | -1.4% | 2,500 |
| 2003/11/14 | 1,559 | 1,559 | 1,537 | 1,547 | -12 | -0.8% | 2,000 |
| 2003/11/13 | 1,539 | 1,569 | 1,536 | 1,559 | +12 | +0.8% | 1,500 |
| 2003/11/12 | 1,566 | 1,566 | 1,540 | 1,547 | +7 | +0.5% | 3,200 |
| 2003/11/11 | 1,521 | 1,551 | 1,520 | 1,540 | +21 | +1.4% | 5,700 |
| 2003/11/10 | 1,546 | 1,546 | 1,510 | 1,519 | +3 | +0.2% | 1,800 |
| 2003/11/07 | 1,519 | 1,522 | 1,509 | 1,516 | -3 | -0.2% | 4,100 |
| 2003/11/06 | 1,588 | 1,588 | 1,519 | 1,519 | -9 | -0.6% | 10,300 |
| 2003/11/05 | 1,529 | 1,540 | 1,525 | 1,528 | -8 | -0.5% | 2,900 |
| 2003/11/04 | 1,530 | 1,536 | 1,525 | 1,536 | +5 | +0.3% | 4,200 |
| 2003/10/31 | 1,542 | 1,542 | 1,521 | 1,531 | -12 | -0.8% | 1,300 |
| 2003/10/30 | 1,525 | 1,544 | 1,523 | 1,543 | +18 | +1.2% | 2,500 |
| 2003/10/29 | 1,527 | 1,549 | 1,525 | 1,525 | -4 | -0.3% | 1,200 |
| 2003/10/28 | 1,511 | 1,541 | 1,511 | 1,529 | ±0 | ±0% | 2,700 |
| 2003/10/27 | 1,540 | 1,550 | 1,500 | 1,529 | -14 | -0.9% | 2,900 |
| 2003/10/24 | 1,537 | 1,571 | 1,537 | 1,543 | +7 | +0.5% | 4,700 |
| 2003/10/23 | 1,585 | 1,600 | 1,536 | 1,536 | -52 | -3.3% | 7,500 |
| 2003/10/22 | 1,586 | 1,588 | 1,579 | 1,588 | +3 | +0.2% | 3,700 |
| 2003/10/21 | 1,582 | 1,596 | 1,582 | 1,585 | -11 | -0.7% | 2,900 |
| 2003/10/20 | 1,581 | 1,596 | 1,581 | 1,596 | +15 | +0.9% | 1,300 |
| 2003/10/17 | 1,586 | 1,600 | 1,581 | 1,581 | -14 | -0.9% | 3,000 |
| 2003/10/16 | 1,605 | 1,609 | 1,586 | 1,595 | -3 | -0.2% | 2,800 |
| 2003/10/15 | 1,584 | 1,600 | 1,584 | 1,598 | +14 | +0.9% | 2,200 |
| 2003/10/14 | 1,590 | 1,605 | 1,584 | 1,584 | -21 | -1.3% | 1,800 |
| 2003/10/10 | 1,591 | 1,605 | 1,585 | 1,605 | +19 | +1.2% | 6,700 |
| 2003/10/09 | 1,602 | 1,602 | 1,586 | 1,586 | -16 | -1% | 1,600 |
| 2003/10/08 | 1,630 | 1,630 | 1,602 | 1,602 | -12 | -0.7% | 1,100 |
| 2003/10/07 | 1,615 | 1,615 | 1,602 | 1,614 | -5 | -0.3% | 2,600 |
| 2003/10/06 | 1,650 | 1,650 | 1,614 | 1,619 | +29 | +1.8% | 6,900 |
| 2003/10/03 | 1,585 | 1,613 | 1,585 | 1,590 | -18 | -1.1% | 2,000 |
| 2003/10/02 | 1,618 | 1,618 | 1,600 | 1,608 | +11 | +0.7% | 3,200 |
| 2003/10/01 | 1,619 | 1,619 | 1,571 | 1,597 | +3 | +0.2% | 4,400 |
| 2003/09/30 | 1,568 | 1,600 | 1,568 | 1,594 | +24 | +1.5% | 2,300 |
| 2003/09/29 | 1,599 | 1,599 | 1,570 | 1,570 | -24 | -1.5% | 1,500 |
| 2003/09/26 | 1,566 | 1,619 | 1,566 | 1,594 | -2 | -0.1% | 10,400 |
| 2003/09/25 | 1,596 | 1,639 | 1,596 | 1,596 | -64 | -3.9% | 18,400 |
5251～
5300
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
