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 |
|---|---|---|---|---|---|---|---|
| 2003/07/11 | 1,560 | 1,560 | 1,523 | 1,523 | -37 | -2.4% | 1,200 |
| 2003/07/10 | 1,569 | 1,569 | 1,560 | 1,560 | -9 | -0.6% | 1,200 |
| 2003/07/09 | 1,510 | 1,570 | 1,510 | 1,569 | -1 | -0.1% | 4,200 |
| 2003/07/08 | 1,560 | 1,570 | 1,555 | 1,570 | +18 | +1.2% | 6,700 |
| 2003/07/07 | 1,551 | 1,568 | 1,551 | 1,552 | +1 | +0.1% | 2,000 |
| 2003/07/04 | 1,570 | 1,570 | 1,540 | 1,551 | +20 | +1.3% | 7,600 |
| 2003/07/03 | 1,540 | 1,541 | 1,531 | 1,531 | -12 | -0.8% | 3,000 |
| 2003/07/02 | 1,549 | 1,549 | 1,543 | 1,543 | +23 | +1.5% | 2,500 |
| 2003/07/01 | 1,530 | 1,540 | 1,520 | 1,520 | -22 | -1.4% | 1,900 |
| 2003/06/30 | 1,535 | 1,542 | 1,529 | 1,542 | +8 | +0.5% | 2,800 |
| 2003/06/27 | 1,569 | 1,569 | 1,521 | 1,534 | +14 | +0.9% | 5,300 |
| 2003/06/26 | 1,577 | 1,577 | 1,520 | 1,520 | +3 | +0.2% | 4,900 |
| 2003/06/25 | 1,502 | 1,539 | 1,502 | 1,517 | +17 | +1.1% | 800 |
| 2003/06/24 | 1,506 | 1,506 | 1,494 | 1,500 | -7 | -0.5% | 2,000 |
| 2003/06/23 | 1,507 | 1,510 | 1,503 | 1,507 | ±0 | ±0% | 1,400 |
| 2003/06/20 | 1,530 | 1,550 | 1,507 | 1,507 | -27 | -1.8% | 3,400 |
| 2003/06/19 | 1,505 | 1,534 | 1,504 | 1,534 | +30 | +2% | 1,100 |
| 2003/06/18 | 1,529 | 1,529 | 1,503 | 1,504 | +4 | +0.3% | 1,600 |
| 2003/06/17 | 1,498 | 1,528 | 1,497 | 1,500 | +2 | +0.1% | 2,000 |
| 2003/06/16 | 1,514 | 1,514 | 1,495 | 1,498 | +4 | +0.3% | 2,500 |
| 2003/06/13 | 1,520 | 1,550 | 1,481 | 1,494 | +2 | +0.1% | 14,600 |
| 2003/06/12 | 1,500 | 1,500 | 1,492 | 1,492 | +12 | +0.8% | 1,200 |
| 2003/06/11 | 1,477 | 1,480 | 1,477 | 1,480 | -10 | -0.7% | 400 |
| 2003/06/10 | 1,480 | 1,490 | 1,475 | 1,490 | +6 | +0.4% | 1,600 |
| 2003/06/09 | 1,488 | 1,490 | 1,484 | 1,484 | -16 | -1.1% | 1,800 |
| 2003/06/06 | 1,500 | 1,500 | 1,500 | 1,500 | +1 | +0.1% | 900 |
| 2003/06/05 | 1,499 | 1,500 | 1,499 | 1,499 | +16 | +1.1% | 4,700 |
| 2003/06/04 | 1,487 | 1,487 | 1,483 | 1,483 | -4 | -0.3% | 600 |
| 2003/06/03 | 1,461 | 1,487 | 1,461 | 1,487 | ±0 | ±0% | 2,200 |
| 2003/06/02 | 1,468 | 1,487 | 1,468 | 1,487 | +19 | +1.3% | 1,300 |
| 2003/05/30 | 1,481 | 1,485 | 1,468 | 1,468 | +3 | +0.2% | 2,500 |
| 2003/05/29 | 1,485 | 1,486 | 1,462 | 1,465 | -9 | -0.6% | 2,400 |
| 2003/05/28 | 1,420 | 1,474 | 1,420 | 1,474 | +59 | +4.2% | 2,600 |
| 2003/05/27 | 1,490 | 1,490 | 1,390 | 1,415 | -65 | -4.4% | 6,300 |
| 2003/05/26 | 1,492 | 1,492 | 1,451 | 1,480 | -10 | -0.7% | 700 |
| 2003/05/23 | 1,460 | 1,490 | 1,460 | 1,490 | +33 | +2.3% | 900 |
| 2003/05/22 | 1,457 | 1,457 | 1,457 | 1,457 | +6 | +0.4% | 200 |
| 2003/05/21 | 1,471 | 1,485 | 1,450 | 1,451 | -18 | -1.2% | 3,300 |
| 2003/05/20 | 1,471 | 1,471 | 1,450 | 1,469 | -2 | -0.1% | 2,200 |
| 2003/05/19 | 1,481 | 1,481 | 1,449 | 1,471 | -10 | -0.7% | 2,400 |
| 2003/05/16 | 1,476 | 1,482 | 1,476 | 1,481 | +5 | +0.3% | 1,300 |
| 2003/05/15 | 1,488 | 1,488 | 1,467 | 1,476 | +18 | +1.2% | 3,500 |
| 2003/05/14 | 1,450 | 1,470 | 1,450 | 1,458 | +8 | +0.6% | 1,900 |
| 2003/05/13 | 1,450 | 1,450 | 1,422 | 1,450 | ±0 | ±0% | 1,300 |
| 2003/05/12 | 1,450 | 1,450 | 1,449 | 1,450 | +4 | +0.3% | 1,300 |
| 2003/05/09 | 1,401 | 1,446 | 1,400 | 1,446 | +7 | +0.5% | 5,600 |
| 2003/05/08 | 1,460 | 1,460 | 1,437 | 1,439 | -23 | -1.6% | 2,100 |
| 2003/05/07 | 1,475 | 1,475 | 1,461 | 1,462 | -13 | -0.9% | 2,800 |
| 2003/05/06 | 1,492 | 1,492 | 1,469 | 1,475 | +43 | +3% | 7,900 |
| 2003/05/02 | 1,405 | 1,436 | 1,405 | 1,432 | -3 | -0.2% | 2,300 |
5351～
5400
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 | 4.17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 | 0.54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
