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 |
|---|---|---|---|---|---|---|---|
| 1999/01/22 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 2,000 |
| 1999/01/21 | 1,320 | 1,320 | 1,320 | 1,320 | -79 | -5.6% | 1,000 |
| 1999/01/20 | 1,399 | 1,399 | 1,399 | 1,399 | ±0 | ±0% | 2,000 |
| 1999/01/19 | 1,399 | 1,399 | 1,399 | 1,399 | - | - | 1,000 |
| 1999/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/11 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1999/01/08 | 1,300 | 1,300 | 1,300 | 1,300 | -100 | -7.1% | 1,000 |
| 1999/01/07 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 6,000 |
| 1999/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/05 | 1,400 | 1,400 | 1,400 | 1,400 | - | - | 3,000 |
| 1999/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/28 | 1,260 | 1,260 | 1,260 | 1,260 | -80 | -6% | 1,000 |
| 1998/12/25 | 1,300 | 1,340 | 1,300 | 1,340 | - | - | 3,000 |
| 1998/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/21 | 1,340 | 1,340 | 1,340 | 1,340 | +69 | +5.4% | 2,000 |
| 1998/12/18 | 1,271 | 1,271 | 1,271 | 1,271 | - | - | 1,000 |
| 1998/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/16 | 1,300 | 1,320 | 1,270 | 1,270 | -30 | -2.3% | 4,000 |
| 1998/12/15 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 2,000 |
| 1998/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/10 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 2,000 |
| 1998/12/09 | 1,399 | 1,400 | 1,399 | 1,400 | - | - | 3,000 |
| 1998/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/07 | 1,380 | 1,390 | 1,380 | 1,390 | - | - | 6,000 |
| 1998/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/03 | 1,380 | 1,380 | 1,380 | 1,380 | +30 | +2.2% | 1,000 |
| 1998/12/02 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,000 |
| 1998/12/01 | 1,350 | 1,350 | 1,350 | 1,350 | +20 | +1.5% | 2,000 |
| 1998/11/30 | 1,330 | 1,330 | 1,330 | 1,330 | +30 | +2.3% | 2,000 |
| 1998/11/27 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1998/11/26 | 1,270 | 1,300 | 1,270 | 1,300 | - | - | 3,000 |
| 1998/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/24 | 1,280 | 1,280 | 1,280 | 1,280 | -20 | -1.5% | 1,000 |
| 1998/11/20 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 1,000 |
| 1998/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/18 | 1,300 | 1,300 | 1,300 | 1,300 | +50 | +4% | 1,000 |
| 1998/11/17 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 3,000 |
| 1998/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/12 | 1,250 | 1,250 | 1,250 | 1,250 | +20 | +1.6% | 1,000 |
| 1998/11/11 | 1,230 | 1,230 | 1,230 | 1,230 | +30 | +2.5% | 1,000 |
| 1998/11/10 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,000 |
| 1998/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
6451～
6500
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 | 405,500円 | +7.2% | +3.7% | 1.73% | 14.92倍 | 4.19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 | 190,400円 | +5.1% | -6.8% | 1.05% | 21.20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 | 146,500円 | +9.4% | +30.8% | 0.34% | 50.03倍 | 6.67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 | 185,600円 | +6.1% | +12.8% | 2.48% | 9.96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 | 278,200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
