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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 1,410 | 1,410 | 1,390 | 1,405 | -10 | -0.7% | 143,400 |
| 2005/06/06 | 1,420 | 1,420 | 1,405 | 1,415 | ±0 | ±0% | 126,600 |
| 2005/06/03 | 1,410 | 1,420 | 1,390 | 1,415 | -5 | -0.4% | 151,000 |
| 2005/06/02 | 1,445 | 1,445 | 1,405 | 1,420 | -5 | -0.4% | 178,400 |
| 2005/06/01 | 1,400 | 1,425 | 1,395 | 1,425 | +25 | +1.8% | 380,400 |
| 2005/05/31 | 1,385 | 1,400 | 1,375 | 1,400 | +10 | +0.7% | 154,400 |
| 2005/05/30 | 1,385 | 1,395 | 1,380 | 1,390 | -5 | -0.4% | 63,000 |
| 2005/05/27 | 1,415 | 1,415 | 1,385 | 1,395 | -10 | -0.7% | 80,000 |
| 2005/05/26 | 1,395 | 1,410 | 1,350 | 1,405 | -5 | -0.4% | 162,000 |
| 2005/05/25 | 1,430 | 1,435 | 1,400 | 1,410 | -15 | -1.1% | 83,600 |
| 2005/05/24 | 1,445 | 1,455 | 1,425 | 1,425 | -20 | -1.4% | 103,800 |
| 2005/05/23 | 1,430 | 1,450 | 1,430 | 1,445 | -5 | -0.3% | 86,000 |
| 2005/05/20 | 1,440 | 1,470 | 1,440 | 1,450 | +10 | +0.7% | 138,400 |
| 2005/05/19 | 1,410 | 1,445 | 1,405 | 1,440 | +55 | +4% | 155,400 |
| 2005/05/18 | 1,365 | 1,400 | 1,365 | 1,385 | +30 | +2.2% | 179,400 |
| 2005/05/17 | 1,370 | 1,395 | 1,355 | 1,355 | ±0 | ±0% | 243,200 |
| 2005/05/16 | 1,465 | 1,465 | 1,320 | 1,355 | -105 | -7.2% | 390,600 |
| 2005/05/13 | 1,475 | 1,480 | 1,435 | 1,460 | -35 | -2.3% | 257,000 |
| 2005/05/12 | 1,500 | 1,510 | 1,490 | 1,495 | -30 | -2% | 126,600 |
| 2005/05/11 | 1,520 | 1,535 | 1,515 | 1,525 | -45 | -2.9% | 297,800 |
| 2005/05/10 | 1,545 | 1,590 | 1,540 | 1,570 | +35 | +2.3% | 242,200 |
| 2005/05/09 | 1,525 | 1,540 | 1,520 | 1,535 | +25 | +1.7% | 85,600 |
| 2005/05/06 | 1,500 | 1,515 | 1,495 | 1,510 | +25 | +1.7% | 121,400 |
| 2005/05/02 | 1,495 | 1,500 | 1,480 | 1,485 | +5 | +0.3% | 82,200 |
| 2005/04/28 | 1,495 | 1,505 | 1,480 | 1,480 | -25 | -1.7% | 79,000 |
| 2005/04/27 | 1,510 | 1,510 | 1,490 | 1,505 | -5 | -0.3% | 98,000 |
| 2005/04/26 | 1,500 | 1,515 | 1,490 | 1,510 | +10 | +0.7% | 65,400 |
| 2005/04/25 | 1,525 | 1,525 | 1,495 | 1,500 | -20 | -1.3% | 88,400 |
| 2005/04/22 | 1,525 | 1,525 | 1,510 | 1,520 | +25 | +1.7% | 67,000 |
| 2005/04/21 | 1,470 | 1,510 | 1,470 | 1,495 | -15 | -1% | 77,800 |
| 2005/04/20 | 1,515 | 1,530 | 1,495 | 1,510 | ±0 | ±0% | 86,200 |
| 2005/04/19 | 1,480 | 1,520 | 1,465 | 1,510 | +60 | +4.1% | 103,200 |
| 2005/04/18 | 1,465 | 1,490 | 1,440 | 1,450 | -85 | -5.5% | 301,200 |
| 2005/04/15 | 1,575 | 1,575 | 1,530 | 1,535 | -45 | -2.8% | 166,200 |
| 2005/04/14 | 1,575 | 1,580 | 1,555 | 1,580 | -5 | -0.3% | 113,000 |
| 2005/04/13 | 1,585 | 1,610 | 1,575 | 1,585 | -5 | -0.3% | 285,800 |
| 2005/04/12 | 1,570 | 1,600 | 1,555 | 1,590 | +30 | +1.9% | 237,600 |
| 2005/04/11 | 1,570 | 1,570 | 1,540 | 1,560 | -15 | -1% | 108,600 |
| 2005/04/08 | 1,540 | 1,580 | 1,535 | 1,575 | +40 | +2.6% | 316,200 |
| 2005/04/07 | 1,540 | 1,540 | 1,525 | 1,535 | +5 | +0.3% | 130,000 |
| 2005/04/06 | 1,540 | 1,540 | 1,520 | 1,530 | -5 | -0.3% | 94,400 |
| 2005/04/05 | 1,535 | 1,540 | 1,530 | 1,535 | ±0 | ±0% | 61,000 |
| 2005/04/04 | 1,540 | 1,540 | 1,525 | 1,535 | -5 | -0.3% | 56,800 |
| 2005/04/01 | 1,555 | 1,555 | 1,535 | 1,540 | -20 | -1.3% | 52,600 |
| 2005/03/31 | 1,535 | 1,560 | 1,535 | 1,560 | +15 | +1% | 115,800 |
| 2005/03/30 | 1,535 | 1,545 | 1,535 | 1,545 | +10 | +0.7% | 63,400 |
| 2005/03/29 | 1,545 | 1,555 | 1,535 | 1,535 | ±0 | ±0% | 147,800 |
| 2005/03/28 | 1,540 | 1,545 | 1,525 | 1,535 | -35 | -2.2% | 160,000 |
| 2005/03/25 | 1,580 | 1,580 | 1,560 | 1,570 | +15 | +1% | 226,800 |
| 2005/03/24 | 1,600 | 1,605 | 1,550 | 1,555 | -60 | -3.7% | 319,600 |
4951～
5000
件表示中 / 6063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 | 167,200円 | +9.9% | -10.0% | 2.03% | 12.08倍 | 0.74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 |
| サーラ | 103,500円 | +9.4% | -6.0% | 3.09% | 13.03倍 | 0.77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 |
| 山岡家 | 673,000円 | +12.8% | +6.5% | 0.09% | 22.24倍 | 9.85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 |
| オイラ大地 | 174,700円 | +5.5% | +21.9% | 0.92% | 15.17倍 | 2.00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 |
| キャンドゥ | 390,500円 | +10.1% | +22.0% | 0.44% | 624.80倍 | 6.00倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム
