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 |
|---|---|---|---|---|---|---|---|
| 2005/05/17 | 1,322 | 1,330 | 1,320 | 1,324 | +2 | +0.2% | 7,200 |
| 2005/05/16 | 1,337 | 1,337 | 1,320 | 1,322 | -15 | -1.1% | 10,300 |
| 2005/05/13 | 1,325 | 1,337 | 1,325 | 1,337 | -7 | -0.5% | 17,700 |
| 2005/05/12 | 1,325 | 1,344 | 1,325 | 1,344 | -3 | -0.2% | 3,500 |
| 2005/05/11 | 1,342 | 1,348 | 1,322 | 1,347 | +6 | +0.4% | 4,100 |
| 2005/05/10 | 1,356 | 1,356 | 1,326 | 1,341 | +1 | +0.1% | 9,400 |
| 2005/05/09 | 1,328 | 1,340 | 1,323 | 1,340 | +12 | +0.9% | 6,000 |
| 2005/05/06 | 1,328 | 1,329 | 1,327 | 1,328 | +11 | +0.8% | 2,100 |
| 2005/05/02 | 1,305 | 1,323 | 1,305 | 1,317 | -6 | -0.5% | 2,900 |
| 2005/04/28 | 1,320 | 1,324 | 1,303 | 1,323 | +8 | +0.6% | 7,500 |
| 2005/04/27 | 1,305 | 1,315 | 1,302 | 1,315 | +6 | +0.5% | 1,900 |
| 2005/04/26 | 1,299 | 1,309 | 1,299 | 1,309 | -8 | -0.6% | 1,600 |
| 2005/04/25 | 1,300 | 1,319 | 1,300 | 1,317 | +18 | +1.4% | 2,200 |
| 2005/04/22 | 1,326 | 1,326 | 1,297 | 1,299 | +13 | +1% | 4,800 |
| 2005/04/21 | 1,290 | 1,298 | 1,278 | 1,286 | -10 | -0.8% | 9,000 |
| 2005/04/20 | 1,292 | 1,305 | 1,290 | 1,296 | +2 | +0.2% | 8,200 |
| 2005/04/19 | 1,292 | 1,305 | 1,284 | 1,294 | +19 | +1.5% | 11,700 |
| 2005/04/18 | 1,280 | 1,284 | 1,270 | 1,275 | -15 | -1.2% | 17,400 |
| 2005/04/15 | 1,309 | 1,309 | 1,290 | 1,290 | -24 | -1.8% | 15,700 |
| 2005/04/14 | 1,310 | 1,320 | 1,303 | 1,314 | ±0 | ±0% | 5,000 |
| 2005/04/13 | 1,311 | 1,320 | 1,305 | 1,314 | +3 | +0.2% | 6,100 |
| 2005/04/12 | 1,324 | 1,325 | 1,310 | 1,311 | -14 | -1.1% | 9,700 |
| 2005/04/11 | 1,330 | 1,334 | 1,324 | 1,325 | -4 | -0.3% | 5,600 |
| 2005/04/08 | 1,339 | 1,340 | 1,328 | 1,329 | -8 | -0.6% | 3,900 |
| 2005/04/07 | 1,338 | 1,338 | 1,325 | 1,337 | -2 | -0.1% | 3,700 |
| 2005/04/06 | 1,325 | 1,340 | 1,325 | 1,339 | -1 | -0.1% | 4,800 |
| 2005/04/05 | 1,331 | 1,343 | 1,331 | 1,340 | +18 | +1.4% | 10,300 |
| 2005/04/04 | 1,318 | 1,327 | 1,318 | 1,322 | -18 | -1.3% | 3,700 |
| 2005/04/01 | 1,350 | 1,350 | 1,314 | 1,340 | -10 | -0.7% | 7,700 |
| 2005/03/31 | 1,322 | 1,350 | 1,315 | 1,350 | +29 | +2.2% | 10,900 |
| 2005/03/30 | 1,320 | 1,331 | 1,320 | 1,321 | -10 | -0.8% | 4,500 |
| 2005/03/29 | 1,340 | 1,350 | 1,321 | 1,331 | -6 | -0.4% | 13,300 |
| 2005/03/28 | 1,340 | 1,348 | 1,334 | 1,337 | -25 | -1.8% | 46,100 |
| 2005/03/25 | 1,362 | 1,371 | 1,362 | 1,362 | -7 | -0.5% | 96,900 |
| 2005/03/24 | 1,379 | 1,386 | 1,362 | 1,369 | -11 | -0.8% | 47,100 |
| 2005/03/23 | 1,397 | 1,397 | 1,377 | 1,380 | -12 | -0.9% | 45,800 |
| 2005/03/22 | 1,389 | 1,399 | 1,386 | 1,392 | +4 | +0.3% | 17,300 |
| 2005/03/18 | 1,377 | 1,388 | 1,377 | 1,388 | +4 | +0.3% | 12,200 |
| 2005/03/17 | 1,376 | 1,384 | 1,376 | 1,384 | +7 | +0.5% | 7,200 |
| 2005/03/16 | 1,384 | 1,384 | 1,375 | 1,377 | ±0 | ±0% | 10,400 |
| 2005/03/15 | 1,379 | 1,388 | 1,375 | 1,377 | +2 | +0.1% | 6,100 |
| 2005/03/14 | 1,370 | 1,379 | 1,370 | 1,375 | +5 | +0.4% | 9,200 |
| 2005/03/11 | 1,370 | 1,373 | 1,368 | 1,370 | -3 | -0.2% | 28,800 |
| 2005/03/10 | 1,374 | 1,378 | 1,373 | 1,373 | ±0 | ±0% | 7,100 |
| 2005/03/09 | 1,369 | 1,379 | 1,368 | 1,373 | +4 | +0.3% | 8,100 |
| 2005/03/08 | 1,375 | 1,378 | 1,369 | 1,369 | -6 | -0.4% | 10,000 |
| 2005/03/07 | 1,380 | 1,380 | 1,365 | 1,375 | +15 | +1.1% | 11,300 |
| 2005/03/04 | 1,360 | 1,380 | 1,360 | 1,360 | ±0 | ±0% | 12,200 |
| 2005/03/03 | 1,357 | 1,365 | 1,352 | 1,360 | +4 | +0.3% | 5,400 |
| 2005/03/02 | 1,359 | 1,360 | 1,355 | 1,356 | -6 | -0.4% | 6,900 |
4901～
4950
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 | 401,000円 | +7.2% | +3.7% | 1.75% | 14.75倍 | 4.15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 | 70,100円 | - | - | - | - | 4.82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 | 145,700円 | +9.4% | +30.8% | 0.34% | 49.76倍 | 6.63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 | 183,200円 | +6.1% | +12.8% | 2.51% | 9.83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 | 279,000円 | +1.5% | +4.3% | 2.87% | 12.72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
