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 |
|---|---|---|---|---|---|---|---|
| 2025/11/07 | 1,616 | 1,663 | 1,616 | 1,663 | +56 | +3.5% | 374,700 |
| 2025/11/06 | 1,607 | 1,619 | 1,602 | 1,607 | ±0 | ±0% | 151,800 |
| 2025/11/05 | 1,627 | 1,627 | 1,593 | 1,607 | -13 | -0.8% | 275,400 |
| 2025/11/04 | 1,609 | 1,634 | 1,606 | 1,620 | +5 | +0.3% | 210,500 |
| 2025/10/31 | 1,610 | 1,622 | 1,610 | 1,615 | +3 | +0.2% | 131,300 |
| 2025/10/30 | 1,607 | 1,625 | 1,605 | 1,612 | +7 | +0.4% | 167,200 |
| 2025/10/29 | 1,630 | 1,640 | 1,605 | 1,605 | -34 | -2.1% | 181,900 |
| 2025/10/28 | 1,653 | 1,656 | 1,636 | 1,639 | -19 | -1.1% | 145,200 |
| 2025/10/27 | 1,660 | 1,667 | 1,652 | 1,658 | ±0 | ±0% | 99,700 |
| 2025/10/24 | 1,690 | 1,690 | 1,658 | 1,658 | -31 | -1.8% | 94,700 |
| 2025/10/23 | 1,678 | 1,692 | 1,666 | 1,689 | +18 | +1.1% | 109,600 |
| 2025/10/22 | 1,660 | 1,675 | 1,660 | 1,671 | +11 | +0.7% | 74,500 |
| 2025/10/21 | 1,656 | 1,665 | 1,651 | 1,660 | +8 | +0.5% | 73,000 |
| 2025/10/20 | 1,654 | 1,670 | 1,652 | 1,652 | +10 | +0.6% | 90,100 |
| 2025/10/17 | 1,638 | 1,644 | 1,628 | 1,642 | -1 | -0.1% | 117,100 |
| 2025/10/16 | 1,647 | 1,658 | 1,643 | 1,643 | -4 | -0.2% | 141,700 |
| 2025/10/15 | 1,629 | 1,653 | 1,629 | 1,647 | +27 | +1.7% | 145,700 |
| 2025/10/14 | 1,620 | 1,637 | 1,609 | 1,620 | -21 | -1.3% | 213,000 |
| 2025/10/10 | 1,637 | 1,650 | 1,632 | 1,641 | -8 | -0.5% | 196,400 |
| 2025/10/09 | 1,651 | 1,657 | 1,636 | 1,649 | -5 | -0.3% | 186,400 |
| 2025/10/08 | 1,651 | 1,667 | 1,651 | 1,654 | -1 | -0.1% | 110,500 |
| 2025/10/07 | 1,641 | 1,662 | 1,641 | 1,655 | +5 | +0.3% | 169,000 |
| 2025/10/06 | 1,649 | 1,654 | 1,639 | 1,650 | +20 | +1.2% | 185,600 |
| 2025/10/03 | 1,608 | 1,632 | 1,607 | 1,630 | +24 | +1.5% | 153,300 |
| 2025/10/02 | 1,621 | 1,624 | 1,598 | 1,606 | -5 | -0.3% | 264,800 |
| 2025/10/01 | 1,642 | 1,653 | 1,611 | 1,611 | -38 | -2.3% | 262,500 |
| 2025/09/30 | 1,678 | 1,678 | 1,648 | 1,649 | -33 | -2% | 242,600 |
| 2025/09/29 | 1,712 | 1,712 | 1,682 | 1,682 | -39 | -2.3% | 162,200 |
| 2025/09/26 | 1,721 | 1,731 | 1,706 | 1,721 | -7 | -0.4% | 155,300 |
| 2025/09/25 | 1,711 | 1,738 | 1,709 | 1,728 | +22 | +1.3% | 191,500 |
| 2025/09/24 | 1,689 | 1,707 | 1,682 | 1,706 | +17 | +1% | 92,800 |
| 2025/09/22 | 1,668 | 1,699 | 1,665 | 1,689 | +18 | +1.1% | 107,200 |
| 2025/09/19 | 1,691 | 1,701 | 1,667 | 1,671 | -19 | -1.1% | 182,900 |
| 2025/09/18 | 1,706 | 1,708 | 1,689 | 1,690 | -15 | -0.9% | 95,400 |
| 2025/09/17 | 1,708 | 1,716 | 1,699 | 1,705 | -13 | -0.8% | 98,200 |
| 2025/09/16 | 1,710 | 1,718 | 1,694 | 1,718 | +9 | +0.5% | 108,600 |
| 2025/09/12 | 1,713 | 1,719 | 1,704 | 1,709 | +6 | +0.4% | 143,000 |
| 2025/09/11 | 1,701 | 1,709 | 1,688 | 1,703 | +4 | +0.2% | 141,900 |
| 2025/09/10 | 1,689 | 1,699 | 1,676 | 1,699 | +11 | +0.7% | 114,800 |
| 2025/09/09 | 1,693 | 1,703 | 1,678 | 1,688 | +8 | +0.5% | 172,000 |
| 2025/09/08 | 1,667 | 1,683 | 1,664 | 1,680 | +17 | +1% | 109,600 |
| 2025/09/05 | 1,660 | 1,665 | 1,650 | 1,663 | +3 | +0.2% | 150,800 |
| 2025/09/04 | 1,645 | 1,665 | 1,640 | 1,660 | +15 | +0.9% | 138,100 |
| 2025/09/03 | 1,647 | 1,656 | 1,631 | 1,645 | +1 | +0.1% | 153,900 |
| 2025/09/02 | 1,631 | 1,663 | 1,631 | 1,644 | +18 | +1.1% | 205,100 |
| 2025/09/01 | 1,652 | 1,657 | 1,624 | 1,626 | -34 | -2% | 179,200 |
| 2025/08/29 | 1,660 | 1,671 | 1,656 | 1,660 | -8 | -0.5% | 156,400 |
| 2025/08/28 | 1,675 | 1,692 | 1,662 | 1,668 | -7 | -0.4% | 198,000 |
| 2025/08/27 | 1,675 | 1,676 | 1,660 | 1,675 | -3 | -0.2% | 147,000 |
| 2025/08/26 | 1,671 | 1,694 | 1,669 | 1,678 | +6 | +0.4% | 142,600 |
1～
50
件表示中 / 6114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 | 166,300円 | +9.9% | -10.0% | 2.04% | 12.03倍 | 0.73倍 |
|
店舗型リユース首位。衣料服飾雑貨が中心、スマホ・高級時計・ゲームも扱う。映像レンタル継続 |
| サーラ | 107,100円 | +9.4% | -6.0% | 2.99% | 13.49倍 | 0.79倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| 木曽路 | 239,600円 | +1.5% | +10.0% | 1.25% | 33.08倍 | 2.22倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| インターメスティ | 214,000円 | +10.0% | +12.6% | 2.00% | 17.46倍 | 2.69倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| オイラ大地 | 170,500円 | +5.5% | +21.9% | 0.94% | 14.81倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
