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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,655 | 1,702 | 1,653 | 1,696 | +43 | +2.6% | 317,600 |
| 2025/07/31 | 1,640 | 1,659 | 1,633 | 1,653 | +19 | +1.2% | 315,800 |
| 2025/07/30 | 1,610 | 1,636 | 1,610 | 1,634 | +25 | +1.6% | 214,800 |
| 2025/07/29 | 1,620 | 1,621 | 1,601 | 1,609 | -13 | -0.8% | 141,600 |
| 2025/07/28 | 1,627 | 1,635 | 1,612 | 1,622 | -4 | -0.2% | 161,600 |
| 2025/07/25 | 1,629 | 1,629 | 1,608 | 1,626 | -2 | -0.1% | 140,700 |
| 2025/07/24 | 1,614 | 1,629 | 1,601 | 1,628 | +18 | +1.1% | 179,800 |
| 2025/07/23 | 1,600 | 1,632 | 1,598 | 1,610 | +27 | +1.7% | 292,300 |
| 2025/07/22 | 1,577 | 1,592 | 1,576 | 1,583 | +20 | +1.3% | 176,200 |
| 2025/07/18 | 1,584 | 1,584 | 1,559 | 1,563 | -12 | -0.8% | 179,400 |
| 2025/07/17 | 1,589 | 1,596 | 1,574 | 1,575 | -14 | -0.9% | 104,500 |
| 2025/07/16 | 1,588 | 1,597 | 1,572 | 1,589 | ±0 | ±0% | 195,600 |
| 2025/07/15 | 1,624 | 1,627 | 1,588 | 1,589 | -35 | -2.2% | 168,000 |
| 2025/07/14 | 1,625 | 1,630 | 1,605 | 1,624 | -7 | -0.4% | 242,600 |
| 2025/07/11 | 1,645 | 1,672 | 1,631 | 1,631 | -11 | -0.7% | 284,400 |
| 2025/07/10 | 1,638 | 1,650 | 1,634 | 1,642 | +3 | +0.2% | 263,200 |
| 2025/07/09 | 1,616 | 1,648 | 1,611 | 1,639 | +22 | +1.4% | 324,100 |
| 2025/07/08 | 1,595 | 1,620 | 1,574 | 1,617 | +37 | +2.3% | 457,600 |
| 2025/07/07 | 1,557 | 1,586 | 1,554 | 1,580 | +16 | +1% | 207,400 |
| 2025/07/04 | 1,554 | 1,568 | 1,546 | 1,564 | +19 | +1.2% | 231,400 |
| 2025/07/03 | 1,542 | 1,559 | 1,531 | 1,545 | -3 | -0.2% | 212,500 |
| 2025/07/02 | 1,553 | 1,561 | 1,544 | 1,548 | -2 | -0.1% | 220,500 |
| 2025/07/01 | 1,535 | 1,554 | 1,533 | 1,550 | +9 | +0.6% | 233,800 |
| 2025/06/30 | 1,554 | 1,557 | 1,531 | 1,541 | -4 | -0.3% | 249,000 |
| 2025/06/27 | 1,549 | 1,559 | 1,540 | 1,545 | -4 | -0.3% | 156,800 |
| 2025/06/26 | 1,526 | 1,556 | 1,526 | 1,549 | +17 | +1.1% | 187,100 |
| 2025/06/25 | 1,539 | 1,539 | 1,522 | 1,532 | -7 | -0.5% | 169,900 |
| 2025/06/24 | 1,548 | 1,561 | 1,533 | 1,539 | -2 | -0.1% | 158,900 |
| 2025/06/23 | 1,551 | 1,554 | 1,536 | 1,541 | -19 | -1.2% | 190,900 |
| 2025/06/20 | 1,580 | 1,582 | 1,560 | 1,560 | -20 | -1.3% | 137,100 |
| 2025/06/19 | 1,586 | 1,589 | 1,568 | 1,580 | +5 | +0.3% | 139,200 |
| 2025/06/18 | 1,562 | 1,585 | 1,559 | 1,575 | +7 | +0.4% | 179,800 |
| 2025/06/17 | 1,558 | 1,573 | 1,551 | 1,568 | +9 | +0.6% | 171,300 |
| 2025/06/16 | 1,552 | 1,572 | 1,550 | 1,559 | +1 | +0.1% | 247,700 |
| 2025/06/13 | 1,595 | 1,595 | 1,552 | 1,558 | -37 | -2.3% | 412,700 |
| 2025/06/12 | 1,597 | 1,601 | 1,579 | 1,595 | -2 | -0.1% | 221,300 |
| 2025/06/11 | 1,566 | 1,600 | 1,566 | 1,597 | +33 | +2.1% | 241,300 |
| 2025/06/10 | 1,555 | 1,579 | 1,552 | 1,564 | +11 | +0.7% | 268,500 |
| 2025/06/09 | 1,576 | 1,586 | 1,542 | 1,553 | -23 | -1.5% | 359,800 |
| 2025/06/06 | 1,596 | 1,607 | 1,576 | 1,576 | -26 | -1.6% | 285,700 |
| 2025/06/05 | 1,613 | 1,623 | 1,592 | 1,602 | -4 | -0.2% | 206,700 |
| 2025/06/04 | 1,620 | 1,621 | 1,590 | 1,606 | -22 | -1.4% | 462,900 |
| 2025/06/03 | 1,631 | 1,640 | 1,621 | 1,628 | ±0 | ±0% | 164,400 |
| 2025/06/02 | 1,660 | 1,669 | 1,628 | 1,628 | -11 | -0.7% | 362,300 |
| 2025/05/30 | 1,631 | 1,645 | 1,618 | 1,639 | ±0 | ±0% | 241,600 |
| 2025/05/29 | 1,650 | 1,677 | 1,631 | 1,639 | -9 | -0.5% | 410,200 |
| 2025/05/28 | 1,653 | 1,657 | 1,636 | 1,648 | -9 | -0.5% | 246,500 |
| 2025/05/27 | 1,618 | 1,666 | 1,618 | 1,657 | +47 | +2.9% | 636,300 |
| 2025/05/26 | 1,572 | 1,618 | 1,572 | 1,610 | +46 | +2.9% | 360,000 |
| 2025/05/23 | 1,579 | 1,585 | 1,560 | 1,564 | -1 | -0.1% | 197,500 |
1～
50
件表示中 / 6049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 | 169,600円 | +9.9% | -10.0% | 2.00% | 12.25倍 | 0.75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 |
| カワチ薬品 | 280,000円 | +1.5% | +4.3% | 2.86% | 12.76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 |
| オイラ大地 | 180,300円 | +5.5% | +21.9% | 0.89% | 15.66倍 | 2.06倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| Ｕアローズ | 222,600円 | +9.8% | +5.8% | 3.32% | 12.09倍 | 1.62倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 山岡家 | 663,000円 | +12.8% | +6.5% | 0.09% | 21.91倍 | 9.70倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
市場注目の銘柄
チャート関連のコラム
