ゲオホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,912 | 1,932 | 1,877 | 1,892 | -24 | -1.3% | 196,300 |
| 2025/05/01 | 1,938 | 1,970 | 1,916 | 1,916 | -29 | -1.5% | 201,100 |
| 2025/04/30 | 1,978 | 1,978 | 1,932 | 1,945 | -33 | -1.7% | 193,600 |
| 2025/04/28 | 1,959 | 1,983 | 1,945 | 1,978 | +15 | +0.8% | 222,600 |
| 2025/04/25 | 1,959 | 1,988 | 1,936 | 1,963 | -1 | -0.1% | 248,300 |
| 2025/04/24 | 1,920 | 1,986 | 1,920 | 1,964 | +58 | +3% | 347,700 |
| 2025/04/23 | 1,906 | 1,919 | 1,892 | 1,906 | -4 | -0.2% | 183,700 |
| 2025/04/22 | 1,884 | 1,923 | 1,877 | 1,910 | +10 | +0.5% | 224,500 |
| 2025/04/21 | 1,892 | 1,909 | 1,861 | 1,900 | +21 | +1.1% | 235,200 |
| 2025/04/18 | 1,876 | 1,893 | 1,865 | 1,879 | -5 | -0.3% | 157,000 |
| 2025/04/17 | 1,916 | 1,924 | 1,871 | 1,884 | -32 | -1.7% | 189,100 |
| 2025/04/16 | 1,925 | 1,972 | 1,912 | 1,916 | +10 | +0.5% | 233,300 |
| 2025/04/15 | 1,940 | 1,940 | 1,901 | 1,906 | -30 | -1.5% | 170,800 |
| 2025/04/14 | 1,894 | 1,946 | 1,868 | 1,936 | +42 | +2.2% | 237,500 |
| 2025/04/11 | 1,854 | 1,911 | 1,806 | 1,894 | -19 | -1% | 342,500 |
| 2025/04/10 | 1,905 | 1,918 | 1,862 | 1,913 | +100 | +5.5% | 273,300 |
| 2025/04/09 | 1,851 | 1,855 | 1,787 | 1,813 | -57 | -3% | 341,800 |
| 2025/04/08 | 1,813 | 1,870 | 1,771 | 1,870 | +119 | +6.8% | 280,900 |
| 2025/04/07 | 1,708 | 1,825 | 1,630 | 1,751 | -77 | -4.2% | 812,400 |
| 2025/04/04 | 1,883 | 1,919 | 1,775 | 1,828 | -83 | -4.3% | 632,700 |
| 2025/04/03 | 1,745 | 1,918 | 1,745 | 1,911 | +126 | +7.1% | 740,600 |
| 2025/04/02 | 1,779 | 1,786 | 1,742 | 1,785 | +6 | +0.3% | 217,400 |
| 2025/04/01 | 1,831 | 1,836 | 1,770 | 1,779 | -35 | -1.9% | 119,800 |
| 2025/03/31 | 1,832 | 1,837 | 1,807 | 1,814 | -45 | -2.4% | 125,000 |
| 2025/03/28 | 1,850 | 1,894 | 1,847 | 1,859 | -16 | -0.9% | 106,600 |
| 2025/03/27 | 1,868 | 1,891 | 1,854 | 1,875 | -1 | -0.1% | 101,400 |
| 2025/03/26 | 1,879 | 1,887 | 1,864 | 1,876 | -4 | -0.2% | 97,100 |
| 2025/03/25 | 1,886 | 1,895 | 1,867 | 1,880 | +6 | +0.3% | 112,800 |
| 2025/03/24 | 1,840 | 1,884 | 1,834 | 1,874 | +43 | +2.3% | 168,100 |
| 2025/03/21 | 1,834 | 1,863 | 1,830 | 1,831 | -3 | -0.2% | 174,600 |
| 2025/03/19 | 1,837 | 1,850 | 1,820 | 1,834 | -1 | -0.1% | 160,800 |
| 2025/03/18 | 1,810 | 1,835 | 1,810 | 1,835 | +36 | +2% | 138,700 |
| 2025/03/17 | 1,794 | 1,814 | 1,759 | 1,799 | +19 | +1.1% | 205,800 |
| 2025/03/14 | 1,750 | 1,781 | 1,748 | 1,780 | +9 | +0.5% | 95,600 |
| 2025/03/13 | 1,778 | 1,794 | 1,756 | 1,771 | -1 | -0.1% | 109,900 |
| 2025/03/12 | 1,729 | 1,785 | 1,727 | 1,772 | +47 | +2.7% | 218,700 |
| 2025/03/11 | 1,717 | 1,727 | 1,670 | 1,725 | -20 | -1.1% | 286,500 |
| 2025/03/10 | 1,752 | 1,771 | 1,737 | 1,745 | +12 | +0.7% | 166,200 |
| 2025/03/07 | 1,740 | 1,746 | 1,720 | 1,733 | -31 | -1.8% | 121,600 |
| 2025/03/06 | 1,781 | 1,786 | 1,753 | 1,764 | +4 | +0.2% | 135,500 |
| 2025/03/05 | 1,708 | 1,770 | 1,706 | 1,760 | +52 | +3% | 152,000 |
| 2025/03/04 | 1,716 | 1,720 | 1,678 | 1,708 | -10 | -0.6% | 121,900 |
| 2025/03/03 | 1,706 | 1,730 | 1,694 | 1,718 | +26 | +1.5% | 128,200 |
| 2025/02/28 | 1,711 | 1,728 | 1,673 | 1,692 | -24 | -1.4% | 140,600 |
| 2025/02/27 | 1,705 | 1,724 | 1,700 | 1,716 | +16 | +0.9% | 95,400 |
| 2025/02/26 | 1,734 | 1,736 | 1,685 | 1,700 | -34 | -2% | 122,700 |
| 2025/02/25 | 1,747 | 1,760 | 1,715 | 1,734 | -18 | -1% | 132,700 |
| 2025/02/21 | 1,735 | 1,756 | 1,734 | 1,752 | +14 | +0.8% | 149,200 |
| 2025/02/20 | 1,769 | 1,806 | 1,730 | 1,738 | -6 | -0.3% | 184,700 |
| 2025/02/19 | 1,740 | 1,764 | 1,722 | 1,744 | +3 | +0.2% | 142,900 |
1～
50
件表示中 / 5987件
類似銘柄と比較する
現在ご覧いただいている「ゲオＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ゲオＨＤ | 189,200円 | +0.5% | -36.0% | 1.80% | 12.52倍 | 0.84倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| コジマ | 108,500円 | +3.3% | +18.5% | 1.66% | 16.25倍 | 1.24倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| 近鉄百 | 196,500円 | +5.1% | -6.8% | 1.02% | 21.87倍 | 1.98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 | 146,700円 | +2.6% | +6.5% | 0.34% | 51.35倍 | 7.04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 |
| ギフトＨＤ | 345,500円 | +26.4% | +21.8% | 0.64% | 31.40倍 | 8.25倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
市場注目の銘柄
チャート関連のコラム
