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 |
|---|---|---|---|---|---|---|---|
| 2001/11/21 | 1,285 | 1,300 | 1,255 | 1,300 | +38 | +3% | 1,500 |
| 2001/11/20 | 1,262 | 1,262 | 1,262 | 1,262 | -38 | -2.9% | 100 |
| 2001/11/19 | 1,300 | 1,300 | 1,300 | 1,300 | +40 | +3.2% | 500 |
| 2001/11/16 | 1,300 | 1,300 | 1,260 | 1,260 | -10 | -0.8% | 1,900 |
| 2001/11/15 | 1,270 | 1,270 | 1,270 | 1,270 | +10 | +0.8% | 100 |
| 2001/11/14 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 400 |
| 2001/11/13 | 1,260 | 1,260 | 1,260 | 1,260 | - | - | 400 |
| 2001/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/09 | 1,270 | 1,270 | 1,250 | 1,250 | -50 | -3.8% | 1,900 |
| 2001/11/08 | 1,290 | 1,300 | 1,290 | 1,300 | +25 | +2% | 800 |
| 2001/11/07 | 1,275 | 1,275 | 1,275 | 1,275 | +12 | +1% | 700 |
| 2001/11/06 | 1,263 | 1,263 | 1,263 | 1,263 | +3 | +0.2% | 300 |
| 2001/11/05 | 1,300 | 1,300 | 1,260 | 1,260 | - | - | 5,100 |
| 2001/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/01 | 1,290 | 1,300 | 1,280 | 1,300 | +10 | +0.8% | 2,200 |
| 2001/10/31 | 1,290 | 1,290 | 1,275 | 1,290 | ±0 | ±0% | 1,900 |
| 2001/10/30 | 1,300 | 1,300 | 1,290 | 1,290 | ±0 | ±0% | 1,100 |
| 2001/10/29 | 1,280 | 1,290 | 1,280 | 1,290 | - | - | 700 |
| 2001/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/25 | 1,290 | 1,298 | 1,250 | 1,298 | +8 | +0.6% | 3,900 |
| 2001/10/24 | 1,290 | 1,290 | 1,290 | 1,290 | +10 | +0.8% | 100 |
| 2001/10/23 | 1,280 | 1,280 | 1,280 | 1,280 | -10 | -0.8% | 100 |
| 2001/10/22 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 4,000 |
| 2001/10/19 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2001/10/18 | 1,300 | 1,300 | 1,300 | 1,300 | +49 | +3.9% | 1,200 |
| 2001/10/17 | 1,251 | 1,251 | 1,251 | 1,251 | ±0 | ±0% | 100 |
| 2001/10/16 | 1,300 | 1,300 | 1,251 | 1,251 | -10 | -0.8% | 2,600 |
| 2001/10/15 | 1,297 | 1,297 | 1,251 | 1,261 | +1 | +0.1% | 2,000 |
| 2001/10/12 | 1,267 | 1,267 | 1,260 | 1,260 | -15 | -1.2% | 1,500 |
| 2001/10/11 | 1,300 | 1,300 | 1,275 | 1,275 | -25 | -1.9% | 1,000 |
| 2001/10/10 | 1,310 | 1,310 | 1,290 | 1,300 | +10 | +0.8% | 500 |
| 2001/10/09 | 1,320 | 1,320 | 1,290 | 1,290 | -10 | -0.8% | 1,400 |
| 2001/10/05 | 1,300 | 1,320 | 1,300 | 1,300 | +30 | +2.4% | 7,800 |
| 2001/10/04 | 1,266 | 1,286 | 1,266 | 1,270 | +9 | +0.7% | 500 |
| 2001/10/03 | 1,251 | 1,261 | 1,251 | 1,261 | -39 | -3% | 600 |
| 2001/10/02 | 1,325 | 1,325 | 1,300 | 1,300 | ±0 | ±0% | 2,300 |
| 2001/10/01 | 1,278 | 1,300 | 1,278 | 1,300 | +20 | +1.6% | 2,100 |
| 2001/09/28 | 1,299 | 1,299 | 1,280 | 1,280 | +30 | +2.4% | 400 |
| 2001/09/27 | 1,267 | 1,267 | 1,250 | 1,250 | -28 | -2.2% | 900 |
| 2001/09/26 | 1,248 | 1,278 | 1,248 | 1,278 | +47 | +3.8% | 1,500 |
| 2001/09/25 | 1,156 | 1,231 | 1,156 | 1,231 | -129 | -9.5% | 7,200 |
| 2001/09/21 | 1,345 | 1,360 | 1,340 | 1,360 | +10 | +0.7% | 5,900 |
| 2001/09/20 | 1,320 | 1,360 | 1,320 | 1,350 | +30 | +2.3% | 2,700 |
| 2001/09/19 | 1,331 | 1,350 | 1,320 | 1,320 | ±0 | ±0% | 1,700 |
| 2001/09/18 | 1,350 | 1,350 | 1,315 | 1,320 | -30 | -2.2% | 2,200 |
| 2001/09/17 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,600 |
| 2001/09/14 | 1,350 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 4,000 |
| 2001/09/13 | 1,350 | 1,350 | 1,350 | 1,350 | -30 | -2.2% | 1,300 |
| 2001/09/12 | 1,315 | 1,380 | 1,315 | 1,380 | ±0 | ±0% | 2,200 |
| 2001/09/11 | 1,380 | 1,380 | 1,365 | 1,380 | ±0 | ±0% | 1,900 |
5751～
5800
件表示中 / 6736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 | 408,000円 | +7.2% | +3.7% | 1.72% | 15.01倍 | 4.22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 |
| 近鉄百 | 190,600円 | +5.1% | -6.8% | 1.05% | 21.22倍 | 1.93倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| カッパ・クリエ | 147,000円 | +9.4% | +30.8% | 0.34% | 50.20倍 | 6.69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 | 185,800円 | +6.1% | +12.8% | 2.48% | 9.97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 | 278,100円 | +1.5% | +4.3% | 2.88% | 12.68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
