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 |
|---|---|---|---|---|---|---|---|
| 2000/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/11 | 1,062 | 1,062 | 1,062 | 1,062 | - | - | 1,000 |
| 2000/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/07 | 1,180 | 1,180 | 1,180 | 1,180 | +30 | +2.6% | 4,000 |
| 2000/04/06 | 1,150 | 1,170 | 1,150 | 1,150 | -30 | -2.5% | 3,000 |
| 2000/04/05 | 1,180 | 1,180 | 1,180 | 1,180 | +80 | +7.3% | 5,000 |
| 2000/04/04 | 1,100 | 1,100 | 1,100 | 1,100 | -50 | -4.3% | 1,000 |
| 2000/04/03 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 2,000 |
| 2000/03/31 | 1,159 | 1,159 | 1,150 | 1,150 | - | - | 3,000 |
| 2000/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/29 | 1,100 | 1,100 | 1,061 | 1,061 | -49 | -4.4% | 3,000 |
| 2000/03/28 | 1,111 | 1,111 | 1,110 | 1,110 | -80 | -6.7% | 2,000 |
| 2000/03/27 | 1,160 | 1,191 | 1,160 | 1,190 | +38 | +3.3% | 3,000 |
| 2000/03/24 | 1,195 | 1,195 | 1,130 | 1,152 | -46 | -3.8% | 5,000 |
| 2000/03/23 | 1,110 | 1,198 | 1,110 | 1,198 | +97 | +8.8% | 2,000 |
| 2000/03/22 | 1,101 | 1,101 | 1,101 | 1,101 | -99 | -8.3% | 3,000 |
| 2000/03/21 | 1,200 | 1,200 | 1,200 | 1,200 | +50 | +4.3% | 2,000 |
| 2000/03/17 | 1,200 | 1,200 | 1,150 | 1,150 | -50 | -4.2% | 4,000 |
| 2000/03/16 | 1,160 | 1,200 | 1,120 | 1,200 | ±0 | ±0% | 10,000 |
| 2000/03/15 | 1,100 | 1,200 | 1,100 | 1,200 | +100 | +9.1% | 3,000 |
| 2000/03/14 | 1,100 | 1,100 | 1,100 | 1,100 | -100 | -8.3% | 3,000 |
| 2000/03/13 | 1,100 | 1,240 | 1,060 | 1,200 | - | - | 12,000 |
| 2000/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/09 | 1,030 | 1,040 | 1,030 | 1,040 | +10 | +1% | 5,000 |
| 2000/03/08 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 4,000 |
| 2000/03/07 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 5,000 |
| 2000/03/06 | 1,060 | 1,080 | 1,050 | 1,050 | +10 | +1% | 17,000 |
| 2000/03/03 | 1,060 | 1,060 | 1,040 | 1,040 | ±0 | ±0% | 8,000 |
| 2000/03/02 | 1,060 | 1,060 | 1,040 | 1,040 | -20 | -1.9% | 11,000 |
| 2000/03/01 | 1,070 | 1,070 | 1,050 | 1,060 | -10 | -0.9% | 5,000 |
| 2000/02/29 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 3,000 |
| 2000/02/28 | 1,070 | 1,070 | 1,060 | 1,070 | ±0 | ±0% | 5,000 |
| 2000/02/25 | 1,070 | 1,070 | 1,070 | 1,070 | - | - | 6,000 |
| 2000/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/23 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 3,000 |
| 2000/02/22 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 1,000 |
| 2000/02/21 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 2,000 |
| 2000/02/18 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 3,000 |
| 2000/02/17 | 1,070 | 1,070 | 1,070 | 1,070 | +10 | +0.9% | 1,000 |
| 2000/02/16 | 1,080 | 1,080 | 1,060 | 1,060 | -10 | -0.9% | 4,000 |
| 2000/02/15 | 1,070 | 1,080 | 1,070 | 1,070 | -10 | -0.9% | 7,000 |
| 2000/02/14 | 1,080 | 1,080 | 1,080 | 1,080 | -20 | -1.8% | 5,000 |
| 2000/02/10 | 1,101 | 1,101 | 1,100 | 1,100 | -20 | -1.8% | 2,000 |
| 2000/02/09 | 1,160 | 1,160 | 1,119 | 1,120 | +20 | +1.8% | 6,000 |
| 2000/02/08 | 1,070 | 1,100 | 1,070 | 1,100 | +30 | +2.8% | 8,000 |
| 2000/02/07 | 1,100 | 1,100 | 1,070 | 1,070 | ±0 | ±0% | 11,000 |
| 2000/02/04 | 1,081 | 1,081 | 1,070 | 1,070 | -30 | -2.7% | 9,000 |
| 2000/02/03 | 1,101 | 1,101 | 1,100 | 1,100 | - | - | 8,000 |
| 2000/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/01 | 1,220 | 1,220 | 1,219 | 1,219 | +119 | +10.8% | 10,000 |
6151～
6200
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
