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 |
|---|---|---|---|---|---|---|---|
| 2001/07/10 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2001/07/09 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2001/07/06 | 1,250 | 1,250 | 1,250 | 1,250 | +20 | +1.6% | 5,000 |
| 2001/07/05 | 1,230 | 1,230 | 1,230 | 1,230 | +10 | +0.8% | 3,000 |
| 2001/07/04 | 1,220 | 1,220 | 1,220 | 1,220 | -10 | -0.8% | 2,000 |
| 2001/07/03 | 1,222 | 1,230 | 1,222 | 1,230 | -10 | -0.8% | 3,000 |
| 2001/07/02 | 1,250 | 1,250 | 1,240 | 1,240 | - | - | 6,000 |
| 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 |
5901～
5950
件表示中 / 6793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 | 345,000円 | +7.2% | +3.7% | 2.03% | 12.69倍 | 3.57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 |
| マミーマート | 594,000円 | +18.2% | +2.8% | 1.68% | 11.88倍 | 1.47倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ミニストップ | 209,100円 | +10.9% | - | 0.96% | 867.63倍 | 1.87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 |
| 松 屋 | 113,900円 | +3.9% | -10.4% | 1.05% | 26.27倍 | 2.14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 |
| リンガハット | 232,800円 | +3.9% | +1.1% | 0.52% | 60.33倍 | 4.42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
