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 |
|---|---|---|---|---|---|---|---|
| 1999/11/15 | 1,200 | 1,200 | 1,200 | 1,200 | -2 | -0.2% | 4,000 |
| 1999/11/12 | 1,202 | 1,202 | 1,202 | 1,202 | ±0 | ±0% | 2,000 |
| 1999/11/11 | 1,203 | 1,203 | 1,202 | 1,202 | ±0 | ±0% | 5,000 |
| 1999/11/10 | 1,201 | 1,202 | 1,201 | 1,202 | +2 | +0.2% | 3,000 |
| 1999/11/09 | 1,200 | 1,200 | 1,200 | 1,200 | -20 | -1.6% | 3,000 |
| 1999/11/08 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 4,000 |
| 1999/11/05 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 5,000 |
| 1999/11/04 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 1999/11/02 | 1,250 | 1,250 | 1,250 | 1,250 | -10 | -0.8% | 3,000 |
| 1999/11/01 | 1,266 | 1,266 | 1,260 | 1,260 | -1 | -0.1% | 4,000 |
| 1999/10/29 | 1,260 | 1,261 | 1,260 | 1,261 | +11 | +0.9% | 2,000 |
| 1999/10/28 | 1,260 | 1,260 | 1,250 | 1,250 | -15 | -1.2% | 2,000 |
| 1999/10/27 | 1,265 | 1,265 | 1,265 | 1,265 | ±0 | ±0% | 1,000 |
| 1999/10/26 | 1,265 | 1,265 | 1,265 | 1,265 | - | - | 3,000 |
| 1999/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/21 | 1,260 | 1,261 | 1,260 | 1,261 | - | - | 2,000 |
| 1999/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/18 | 1,250 | 1,340 | 1,250 | 1,340 | +80 | +6.3% | 8,000 |
| 1999/10/15 | 1,270 | 1,270 | 1,260 | 1,260 | -40 | -3.1% | 3,000 |
| 1999/10/14 | 1,330 | 1,330 | 1,300 | 1,300 | - | - | 2,000 |
| 1999/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/08 | 1,340 | 1,340 | 1,330 | 1,330 | - | - | 4,000 |
| 1999/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/06 | 1,300 | 1,300 | 1,300 | 1,300 | +20 | +1.6% | 4,000 |
| 1999/10/05 | 1,280 | 1,280 | 1,280 | 1,280 | +20 | +1.6% | 2,000 |
| 1999/10/04 | 1,251 | 1,260 | 1,251 | 1,260 | -80 | -6% | 2,000 |
| 1999/10/01 | 1,340 | 1,340 | 1,340 | 1,340 | +40 | +3.1% | 3,000 |
| 1999/09/30 | 1,300 | 1,300 | 1,300 | 1,300 | +50 | +4% | 1,000 |
| 1999/09/29 | 1,250 | 1,250 | 1,250 | 1,250 | -70 | -5.3% | 3,000 |
| 1999/09/28 | 1,310 | 1,320 | 1,310 | 1,320 | -20 | -1.5% | 3,000 |
| 1999/09/27 | 1,340 | 1,340 | 1,340 | 1,340 | -10 | -0.7% | 2,000 |
| 1999/09/24 | 1,345 | 1,350 | 1,345 | 1,350 | ±0 | ±0% | 7,000 |
| 1999/09/22 | 1,340 | 1,350 | 1,340 | 1,350 | +1 | +0.1% | 4,000 |
| 1999/09/21 | 1,350 | 1,350 | 1,349 | 1,349 | -1 | -0.1% | 3,000 |
| 1999/09/20 | 1,350 | 1,350 | 1,340 | 1,350 | +1 | +0.1% | 4,000 |
| 1999/09/17 | 1,350 | 1,350 | 1,349 | 1,349 | ±0 | ±0% | 2,000 |
| 1999/09/16 | 1,349 | 1,349 | 1,349 | 1,349 | +39 | +3% | 1,000 |
| 1999/09/14 | 1,311 | 1,311 | 1,310 | 1,310 | ±0 | ±0% | 3,000 |
| 1999/09/13 | 1,310 | 1,310 | 1,310 | 1,310 | -30 | -2.2% | 1,000 |
| 1999/09/10 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 1,000 |
| 1999/09/09 | 1,340 | 1,340 | 1,340 | 1,340 | +20 | +1.5% | 1,000 |
| 1999/09/08 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 2,000 |
| 1999/09/07 | 1,350 | 1,350 | 1,320 | 1,320 | -30 | -2.2% | 3,000 |
| 1999/09/06 | 1,320 | 1,350 | 1,320 | 1,350 | +50 | +3.8% | 8,000 |
| 1999/09/03 | 1,300 | 1,300 | 1,300 | 1,300 | -49 | -3.6% | 3,000 |
| 1999/09/02 | 1,320 | 1,349 | 1,320 | 1,349 | +29 | +2.2% | 4,000 |
| 1999/09/01 | 1,282 | 1,320 | 1,282 | 1,320 | +40 | +3.1% | 5,000 |
6251～
6300
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
