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 |
|---|---|---|---|---|---|---|---|
| 2001/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/27 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2001/06/26 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 4,000 |
| 2001/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/22 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 1,000 |
| 2001/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/20 | 1,212 | 1,242 | 1,211 | 1,242 | +21 | +1.7% | 3,000 |
| 2001/06/19 | 1,247 | 1,247 | 1,221 | 1,221 | +20 | +1.7% | 2,000 |
| 2001/06/18 | 1,201 | 1,201 | 1,201 | 1,201 | -49 | -3.9% | 3,000 |
| 2001/06/15 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 1,000 |
| 2001/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/12 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,000 |
| 2001/06/11 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,000 |
| 2001/06/08 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 3,000 |
| 2001/06/07 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 2001/06/06 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 1,000 |
| 2001/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/06/04 | 1,250 | 1,250 | 1,250 | 1,250 | +25 | +2% | 7,000 |
| 2001/06/01 | 1,230 | 1,230 | 1,225 | 1,225 | -5 | -0.4% | 2,000 |
| 2001/05/31 | 1,225 | 1,230 | 1,225 | 1,230 | - | - | 2,000 |
| 2001/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/29 | 1,249 | 1,249 | 1,249 | 1,249 | -1 | -0.1% | 1,000 |
| 2001/05/28 | 1,249 | 1,250 | 1,249 | 1,250 | +1 | +0.1% | 2,000 |
| 2001/05/25 | 1,249 | 1,249 | 1,249 | 1,249 | +9 | +0.7% | 2,000 |
| 2001/05/24 | 1,245 | 1,245 | 1,240 | 1,240 | +20 | +1.6% | 2,000 |
| 2001/05/23 | 1,220 | 1,220 | 1,220 | 1,220 | +7 | +0.6% | 1,000 |
| 2001/05/22 | 1,213 | 1,213 | 1,213 | 1,213 | -37 | -3% | 1,000 |
| 2001/05/21 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 2001/05/18 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2001/05/17 | 1,250 | 1,250 | 1,245 | 1,250 | +44 | +3.6% | 4,000 |
| 2001/05/16 | 1,250 | 1,250 | 1,206 | 1,206 | - | - | 3,000 |
| 2001/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/14 | 1,201 | 1,201 | 1,201 | 1,201 | ±0 | ±0% | 1,000 |
| 2001/05/11 | 1,201 | 1,201 | 1,201 | 1,201 | -49 | -3.9% | 1,000 |
| 2001/05/10 | 1,250 | 1,250 | 1,250 | 1,250 | +50 | +4.2% | 4,000 |
| 2001/05/09 | 1,200 | 1,200 | 1,200 | 1,200 | +10 | +0.8% | 2,000 |
| 2001/05/08 | 1,190 | 1,190 | 1,190 | 1,190 | -40 | -3.3% | 2,000 |
| 2001/05/07 | 1,250 | 1,250 | 1,200 | 1,230 | +77 | +6.7% | 4,000 |
| 2001/05/02 | 1,153 | 1,153 | 1,153 | 1,153 | +3 | +0.3% | 1,000 |
| 2001/05/01 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,000 |
| 2001/04/27 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 2,000 |
| 2001/04/26 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 1,000 |
| 2001/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/24 | 1,159 | 1,159 | 1,159 | 1,159 | +49 | +4.4% | 2,000 |
| 2001/04/23 | 1,165 | 1,165 | 1,110 | 1,110 | -40 | -3.5% | 4,000 |
| 2001/04/20 | 1,166 | 1,175 | 1,150 | 1,150 | - | - | 4,000 |
| 2001/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/18 | 1,179 | 1,179 | 1,179 | 1,179 | - | - | 1,000 |
5851～
5900
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
