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 |
|---|---|---|---|---|---|---|---|
| 2000/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/18 | 1,097 | 1,097 | 1,097 | 1,097 | +37 | +3.5% | 1,000 |
| 2000/04/17 | 1,097 | 1,097 | 1,060 | 1,060 | -7 | -0.7% | 3,000 |
| 2000/04/14 | 1,067 | 1,067 | 1,067 | 1,067 | +2 | +0.2% | 1,000 |
| 2000/04/13 | 1,066 | 1,066 | 1,065 | 1,065 | - | - | 3,000 |
| 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 |
6201～
6250
件表示中 / 6791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 | 346,500円 | +7.2% | +3.7% | 2.02% | 12.75倍 | 3.59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 |
| ＲＥＭＩＸ | 45,600円 | +51.5% | - | 0.00% | 9.33倍 | 3.45倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| 松 屋 | 118,000円 | +3.9% | -10.4% | 1.02% | 27.22倍 | 2.22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 | 206,200円 | +10.9% | - | 0.97% | 855.60倍 | 1.84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 | 230,500円 | +3.9% | +1.1% | 0.52% | 59.73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
