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 |
|---|---|---|---|---|---|---|---|
| 2003/02/28 | 1,407 | 1,438 | 1,407 | 1,420 | -10 | -0.7% | 2,600 |
| 2003/02/27 | 1,412 | 1,430 | 1,411 | 1,430 | +19 | +1.3% | 2,100 |
| 2003/02/26 | 1,418 | 1,421 | 1,401 | 1,411 | +6 | +0.4% | 3,900 |
| 2003/02/25 | 1,444 | 1,444 | 1,401 | 1,405 | -24 | -1.7% | 1,900 |
| 2003/02/24 | 1,444 | 1,444 | 1,429 | 1,429 | +2 | +0.1% | 3,100 |
| 2003/02/21 | 1,435 | 1,435 | 1,410 | 1,427 | +8 | +0.6% | 2,100 |
| 2003/02/20 | 1,430 | 1,430 | 1,400 | 1,419 | -9 | -0.6% | 6,100 |
| 2003/02/19 | 1,403 | 1,439 | 1,403 | 1,428 | -7 | -0.5% | 2,300 |
| 2003/02/18 | 1,429 | 1,443 | 1,401 | 1,435 | +16 | +1.1% | 4,300 |
| 2003/02/17 | 1,400 | 1,420 | 1,389 | 1,419 | +31 | +2.2% | 5,000 |
| 2003/02/14 | 1,400 | 1,400 | 1,387 | 1,388 | -12 | -0.9% | 9,700 |
| 2003/02/13 | 1,398 | 1,400 | 1,364 | 1,400 | ±0 | ±0% | 1,700 |
| 2003/02/12 | 1,400 | 1,400 | 1,354 | 1,400 | +40 | +2.9% | 4,600 |
| 2003/02/10 | 1,350 | 1,360 | 1,350 | 1,360 | +4 | +0.3% | 1,500 |
| 2003/02/07 | 1,400 | 1,400 | 1,355 | 1,356 | -15 | -1.1% | 5,000 |
| 2003/02/06 | 1,385 | 1,404 | 1,371 | 1,371 | -14 | -1% | 2,500 |
| 2003/02/05 | 1,369 | 1,396 | 1,367 | 1,385 | +35 | +2.6% | 3,900 |
| 2003/02/04 | 1,411 | 1,411 | 1,350 | 1,350 | -41 | -2.9% | 15,000 |
| 2003/02/03 | 1,390 | 1,391 | 1,380 | 1,391 | +55 | +4.1% | 9,300 |
| 2003/01/31 | 1,378 | 1,378 | 1,336 | 1,336 | -24 | -1.8% | 9,000 |
| 2003/01/30 | 1,362 | 1,362 | 1,360 | 1,360 | -1 | -0.1% | 3,000 |
| 2003/01/29 | 1,357 | 1,372 | 1,356 | 1,361 | -18 | -1.3% | 2,100 |
| 2003/01/28 | 1,369 | 1,384 | 1,355 | 1,379 | +11 | +0.8% | 1,100 |
| 2003/01/27 | 1,400 | 1,400 | 1,360 | 1,368 | -19 | -1.4% | 3,700 |
| 2003/01/24 | 1,357 | 1,389 | 1,357 | 1,387 | +30 | +2.2% | 1,200 |
| 2003/01/23 | 1,394 | 1,394 | 1,357 | 1,357 | -36 | -2.6% | 3,400 |
| 2003/01/22 | 1,397 | 1,397 | 1,393 | 1,393 | +16 | +1.2% | 1,800 |
| 2003/01/21 | 1,398 | 1,398 | 1,363 | 1,377 | +6 | +0.4% | 5,700 |
| 2003/01/20 | 1,351 | 1,372 | 1,351 | 1,371 | +21 | +1.6% | 4,100 |
| 2003/01/17 | 1,360 | 1,360 | 1,348 | 1,350 | ±0 | ±0% | 1,500 |
| 2003/01/16 | 1,351 | 1,351 | 1,343 | 1,350 | +19 | +1.4% | 3,900 |
| 2003/01/15 | 1,310 | 1,331 | 1,310 | 1,331 | +21 | +1.6% | 6,400 |
| 2003/01/14 | 1,325 | 1,331 | 1,310 | 1,310 | -5 | -0.4% | 800 |
| 2003/01/10 | 1,310 | 1,342 | 1,302 | 1,315 | -13 | -1% | 6,000 |
| 2003/01/09 | 1,381 | 1,381 | 1,307 | 1,328 | +27 | +2.1% | 13,300 |
| 2003/01/08 | 1,370 | 1,371 | 1,300 | 1,301 | -69 | -5% | 11,400 |
| 2003/01/07 | 1,427 | 1,427 | 1,370 | 1,370 | -30 | -2.1% | 5,900 |
| 2003/01/06 | 1,350 | 1,400 | 1,350 | 1,400 | +52 | +3.9% | 1,300 |
| 2002/12/30 | 1,350 | 1,350 | 1,348 | 1,348 | +8 | +0.6% | 600 |
| 2002/12/27 | 1,350 | 1,350 | 1,340 | 1,340 | -5 | -0.4% | 2,400 |
| 2002/12/26 | 1,350 | 1,350 | 1,345 | 1,345 | +34 | +2.6% | 1,700 |
| 2002/12/25 | 1,330 | 1,330 | 1,300 | 1,311 | -15 | -1.1% | 6,100 |
| 2002/12/24 | 1,337 | 1,337 | 1,300 | 1,326 | -13 | -1% | 5,500 |
| 2002/12/20 | 1,300 | 1,340 | 1,300 | 1,339 | +4 | +0.3% | 5,600 |
| 2002/12/19 | 1,300 | 1,335 | 1,300 | 1,335 | +34 | +2.6% | 3,800 |
| 2002/12/18 | 1,300 | 1,303 | 1,300 | 1,301 | -28 | -2.1% | 9,100 |
| 2002/12/17 | 1,320 | 1,329 | 1,320 | 1,329 | +28 | +2.2% | 3,700 |
| 2002/12/16 | 1,341 | 1,341 | 1,300 | 1,301 | ±0 | ±0% | 6,500 |
| 2002/12/13 | 1,340 | 1,340 | 1,300 | 1,301 | -25 | -1.9% | 19,200 |
| 2002/12/12 | 1,320 | 1,326 | 1,318 | 1,326 | +19 | +1.5% | 2,000 |
5501～
5550
件表示中 / 6795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 | 343,000円 | +7.2% | +3.7% | 2.04% | 12.62倍 | 3.55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 |
| Ｕアローズ | 211,800円 | +9.8% | +5.8% | 3.49% | 11.50倍 | 1.55倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 松 屋 | 117,800円 | +3.9% | -10.4% | 1.02% | 27.17倍 | 2.21倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ミニストップ | 205,000円 | +10.9% | - | 0.98% | 850.62倍 | 1.83倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| リンガハット | 230,900円 | +3.9% | +1.1% | 0.52% | 59.83倍 | 4.38倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
