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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 1,565 | 1,590 | 1,545 | 1,575 | +35 | +2.3% | 431,200 |
| 2005/02/10 | 1,515 | 1,545 | 1,505 | 1,540 | +25 | +1.7% | 532,000 |
| 2005/02/09 | 1,505 | 1,515 | 1,495 | 1,515 | +25 | +1.7% | 404,400 |
| 2005/02/08 | 1,475 | 1,505 | 1,465 | 1,490 | +20 | +1.4% | 519,200 |
| 2005/02/07 | 1,470 | 1,485 | 1,460 | 1,470 | +5 | +0.3% | 110,600 |
| 2005/02/04 | 1,470 | 1,475 | 1,460 | 1,465 | -5 | -0.3% | 97,400 |
| 2005/02/03 | 1,485 | 1,485 | 1,465 | 1,470 | -15 | -1% | 52,200 |
| 2005/02/02 | 1,485 | 1,490 | 1,475 | 1,485 | +5 | +0.3% | 99,200 |
| 2005/02/01 | 1,485 | 1,490 | 1,470 | 1,480 | -5 | -0.3% | 94,000 |
| 2005/01/31 | 1,500 | 1,515 | 1,485 | 1,485 | -10 | -0.7% | 133,600 |
| 2005/01/28 | 1,495 | 1,505 | 1,480 | 1,495 | -5 | -0.3% | 100,800 |
| 2005/01/27 | 1,480 | 1,530 | 1,475 | 1,500 | +20 | +1.4% | 464,400 |
| 2005/01/26 | 1,460 | 1,480 | 1,460 | 1,480 | +25 | +1.7% | 113,000 |
| 2005/01/25 | 1,465 | 1,470 | 1,450 | 1,455 | -10 | -0.7% | 89,000 |
| 2005/01/24 | 1,455 | 1,475 | 1,450 | 1,465 | +10 | +0.7% | 74,200 |
| 2005/01/21 | 1,470 | 1,480 | 1,455 | 1,455 | -20 | -1.4% | 80,400 |
| 2005/01/20 | 1,440 | 1,480 | 1,430 | 1,475 | +25 | +1.7% | 202,200 |
| 2005/01/19 | 1,460 | 1,465 | 1,445 | 1,450 | -15 | -1% | 105,200 |
| 2005/01/18 | 1,470 | 1,480 | 1,460 | 1,465 | -15 | -1% | 88,400 |
| 2005/01/17 | 1,470 | 1,495 | 1,460 | 1,480 | +10 | +0.7% | 189,800 |
| 2005/01/14 | 1,465 | 1,485 | 1,460 | 1,470 | -20 | -1.3% | 149,000 |
| 2005/01/13 | 1,505 | 1,510 | 1,475 | 1,490 | -15 | -1% | 212,200 |
| 2005/01/12 | 1,520 | 1,540 | 1,495 | 1,505 | -10 | -0.7% | 487,000 |
| 2005/01/11 | 1,520 | 1,525 | 1,495 | 1,515 | +10 | +0.7% | 464,800 |
| 2005/01/07 | 1,450 | 1,535 | 1,450 | 1,505 | +75 | +5.2% | 872,200 |
| 2005/01/06 | 1,375 | 1,430 | 1,370 | 1,430 | +55 | +4% | 254,400 |
| 2005/01/05 | 1,365 | 1,385 | 1,360 | 1,375 | -10 | -0.7% | 101,400 |
| 2005/01/04 | 1,370 | 1,390 | 1,360 | 1,385 | +20 | +1.5% | 57,400 |
| 2004/12/30 | 1,350 | 1,370 | 1,350 | 1,365 | +20 | +1.5% | 68,200 |
| 2004/12/29 | 1,350 | 1,360 | 1,340 | 1,345 | +10 | +0.7% | 107,200 |
| 2004/12/28 | 1,320 | 1,340 | 1,320 | 1,335 | +20 | +1.5% | 120,400 |
| 2004/12/27 | 1,325 | 1,335 | 1,315 | 1,315 | -10 | -0.8% | 161,800 |
| 2004/12/24 | 1,325 | 1,330 | 1,320 | 1,325 | ±0 | ±0% | 113,000 |
| 2004/12/22 | 1,325 | 1,330 | 1,320 | 1,325 | +5 | +0.4% | 72,000 |
| 2004/12/21 | 1,305 | 1,320 | 1,305 | 1,320 | +10 | +0.8% | 104,000 |
| 2004/12/20 | 1,315 | 1,320 | 1,305 | 1,310 | -15 | -1.1% | 127,000 |
| 2004/12/17 | 1,315 | 1,335 | 1,315 | 1,325 | -5 | -0.4% | 252,800 |
| 2004/12/16 | 1,335 | 1,345 | 1,315 | 1,330 | -15 | -1.1% | 108,400 |
| 2004/12/15 | 1,335 | 1,360 | 1,335 | 1,345 | ±0 | ±0% | 75,000 |
| 2004/12/14 | 1,335 | 1,350 | 1,335 | 1,345 | ±0 | ±0% | 70,400 |
| 2004/12/13 | 1,370 | 1,370 | 1,345 | 1,345 | -30 | -2.2% | 59,200 |
| 2004/12/10 | 1,390 | 1,390 | 1,375 | 1,375 | -20 | -1.4% | 111,400 |
| 2004/12/09 | 1,385 | 1,400 | 1,385 | 1,395 | -10 | -0.7% | 89,200 |
| 2004/12/08 | 1,385 | 1,410 | 1,370 | 1,405 | -5 | -0.4% | 104,000 |
| 2004/12/07 | 1,405 | 1,410 | 1,395 | 1,410 | +10 | +0.7% | 93,400 |
| 2004/12/06 | 1,415 | 1,415 | 1,395 | 1,400 | -5 | -0.4% | 94,400 |
| 2004/12/03 | 1,405 | 1,410 | 1,395 | 1,405 | +10 | +0.7% | 101,000 |
| 2004/12/02 | 1,385 | 1,410 | 1,375 | 1,395 | +25 | +1.8% | 322,400 |
| 2004/12/01 | 1,335 | 1,390 | 1,330 | 1,370 | +25 | +1.9% | 248,600 |
| 2004/11/30 | 1,340 | 1,355 | 1,335 | 1,345 | ±0 | ±0% | 97,400 |
4951～
5000
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
