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 |
|---|---|---|---|---|---|---|---|
| 1999/06/21 | 1,290 | 1,290 | 1,288 | 1,288 | +13 | +1% | 2,000 |
| 1999/06/18 | 1,280 | 1,280 | 1,275 | 1,275 | ±0 | ±0% | 3,000 |
| 1999/06/17 | 1,270 | 1,275 | 1,270 | 1,275 | +5 | +0.4% | 3,000 |
| 1999/06/16 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 2,000 |
| 1999/06/15 | 1,285 | 1,285 | 1,270 | 1,270 | -15 | -1.2% | 4,000 |
| 1999/06/14 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 5,000 |
| 1999/06/11 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 1,000 |
| 1999/06/10 | 1,285 | 1,285 | 1,285 | 1,285 | - | - | 1,000 |
| 1999/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/08 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 2,000 |
| 1999/06/07 | 1,250 | 1,250 | 1,250 | 1,250 | +32 | +2.6% | 6,000 |
| 1999/06/04 | 1,216 | 1,218 | 1,216 | 1,218 | - | - | 2,000 |
| 1999/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/01 | 1,269 | 1,269 | 1,215 | 1,215 | - | - | 3,000 |
| 1999/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/28 | 1,230 | 1,230 | 1,212 | 1,212 | - | - | 4,000 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/21 | 1,259 | 1,259 | 1,232 | 1,232 | -57 | -4.4% | 2,000 |
| 1999/05/20 | 1,289 | 1,289 | 1,289 | 1,289 | +57 | +4.6% | 1,000 |
| 1999/05/19 | 1,214 | 1,232 | 1,212 | 1,232 | -62 | -4.8% | 7,000 |
| 1999/05/18 | 1,294 | 1,294 | 1,294 | 1,294 | -1 | -0.1% | 1,000 |
| 1999/05/17 | 1,295 | 1,295 | 1,295 | 1,295 | +75 | +6.1% | 2,000 |
| 1999/05/14 | 1,250 | 1,250 | 1,220 | 1,220 | -70 | -5.4% | 5,000 |
| 1999/05/13 | 1,260 | 1,290 | 1,260 | 1,290 | +30 | +2.4% | 2,000 |
| 1999/05/12 | 1,260 | 1,294 | 1,260 | 1,260 | +10 | +0.8% | 5,000 |
| 1999/05/11 | 1,300 | 1,300 | 1,250 | 1,250 | - | - | 9,000 |
| 1999/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/07 | 1,210 | 1,212 | 1,210 | 1,211 | -79 | -6.1% | 3,000 |
| 1999/05/06 | 1,300 | 1,300 | 1,290 | 1,290 | +89 | +7.4% | 3,000 |
| 1999/04/30 | 1,200 | 1,201 | 1,200 | 1,201 | - | - | 6,000 |
| 1999/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/26 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 4,000 |
| 1999/04/23 | 1,300 | 1,300 | 1,280 | 1,300 | +100 | +8.3% | 6,000 |
| 1999/04/22 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 13,000 |
| 1999/04/21 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 17,000 |
| 1999/04/20 | 1,250 | 1,250 | 1,200 | 1,200 | -50 | -4% | 15,000 |
| 1999/04/19 | 1,250 | 1,250 | 1,250 | 1,250 | -20 | -1.6% | 4,000 |
| 1999/04/16 | 1,300 | 1,300 | 1,270 | 1,270 | -10 | -0.8% | 5,000 |
| 1999/04/15 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 1,000 |
| 1999/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/12 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1999/04/09 | 1,310 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 4,000 |
| 1999/04/08 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 3,000 |
| 1999/04/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 3,000 |
6351～
6400
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
