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 |
|---|---|---|---|---|---|---|---|
| 1998/08/26 | 1,290 | 1,300 | 1,290 | 1,290 | - | - | 4,000 |
| 1998/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/24 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 4,000 |
| 1998/08/21 | 1,300 | 1,300 | 1,300 | 1,300 | -50 | -3.7% | 1,000 |
| 1998/08/20 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 1,000 |
| 1998/08/19 | 1,360 | 1,360 | 1,360 | 1,360 | +60 | +4.6% | 1,000 |
| 1998/08/18 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 3,000 |
| 1998/08/17 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 2,000 |
| 1998/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/10 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 1998/08/07 | 1,279 | 1,280 | 1,279 | 1,280 | +1 | +0.1% | 3,000 |
| 1998/08/06 | 1,279 | 1,279 | 1,279 | 1,279 | -1 | -0.1% | 1,000 |
| 1998/08/05 | 1,300 | 1,300 | 1,280 | 1,280 | ±0 | ±0% | 8,000 |
| 1998/08/04 | 1,280 | 1,280 | 1,280 | 1,280 | -19 | -1.5% | 2,000 |
| 1998/08/03 | 1,300 | 1,300 | 1,299 | 1,299 | -11 | -0.8% | 6,000 |
| 1998/07/31 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 4,000 |
| 1998/07/30 | 1,320 | 1,320 | 1,310 | 1,310 | ±0 | ±0% | 2,000 |
| 1998/07/29 | 1,300 | 1,310 | 1,300 | 1,310 | - | - | 2,000 |
| 1998/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/27 | 1,310 | 1,310 | 1,300 | 1,300 | -10 | -0.8% | 7,000 |
| 1998/07/24 | 1,300 | 1,310 | 1,300 | 1,310 | -50 | -3.7% | 6,000 |
| 1998/07/23 | 1,380 | 1,380 | 1,360 | 1,360 | -20 | -1.4% | 5,000 |
| 1998/07/22 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 1,000 |
| 1998/07/21 | 1,390 | 1,390 | 1,380 | 1,380 | ±0 | ±0% | 5,000 |
| 1998/07/17 | 1,390 | 1,390 | 1,370 | 1,380 | -20 | -1.4% | 11,000 |
| 1998/07/16 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,000 |
| 1998/07/15 | 1,400 | 1,400 | 1,400 | 1,400 | +20 | +1.4% | 5,000 |
| 1998/07/14 | 1,390 | 1,390 | 1,380 | 1,380 | -10 | -0.7% | 4,000 |
| 1998/07/13 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 1,000 |
| 1998/07/10 | 1,390 | 1,390 | 1,380 | 1,390 | -10 | -0.7% | 4,000 |
| 1998/07/09 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 8,000 |
| 1998/07/08 | 1,400 | 1,401 | 1,400 | 1,400 | -1 | -0.1% | 7,000 |
| 1998/07/07 | 1,401 | 1,401 | 1,401 | 1,401 | -29 | -2% | 3,000 |
| 1998/07/06 | 1,420 | 1,430 | 1,420 | 1,430 | +30 | +2.1% | 7,000 |
| 1998/07/03 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 23,000 |
| 1998/07/02 | 1,499 | 1,499 | 1,400 | 1,400 | -30 | -2.1% | 15,000 |
| 1998/07/01 | 1,430 | 1,430 | 1,430 | 1,430 | -70 | -4.7% | 1,000 |
| 1998/06/30 | 1,500 | 1,500 | 1,500 | 1,500 | +10 | +0.7% | 2,000 |
| 1998/06/29 | 1,490 | 1,490 | 1,490 | 1,490 | +40 | +2.8% | 2,000 |
| 1998/06/26 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 4,000 |
| 1998/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/23 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 1,000 |
| 1998/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/18 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 1,000 |
| 1998/06/17 | 1,490 | 1,490 | 1,490 | 1,490 | +40 | +2.8% | 1,000 |
6551～
6600
件表示中 / 6737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 | 403,500円 | +7.2% | +3.7% | 1.73% | 14.84倍 | 4.18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 | 60,100円 | - | - | - | - | 4.13倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| カッパ・クリエ | 146,000円 | +9.4% | +30.8% | 0.34% | 49.86倍 | 6.64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 | 182,700円 | +6.1% | +12.8% | 2.52% | 9.80倍 | 1.20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 | 279,200円 | +1.5% | +4.3% | 2.87% | 12.73倍 | 0.55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
