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 |
|---|---|---|---|---|---|---|---|
| 2005/01/26 | 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 |
| 2004/11/29 | 1,330 | 1,355 | 1,330 | 1,345 | +10 | +0.7% | 78,200 |
| 2004/11/26 | 1,365 | 1,365 | 1,320 | 1,335 | -30 | -2.2% | 80,400 |
| 2004/11/25 | 1,360 | 1,370 | 1,335 | 1,365 | +35 | +2.6% | 121,400 |
| 2004/11/24 | 1,325 | 1,350 | 1,315 | 1,330 | ±0 | ±0% | 90,800 |
| 2004/11/22 | 1,355 | 1,370 | 1,310 | 1,330 | -60 | -4.3% | 209,600 |
| 2004/11/19 | 1,445 | 1,445 | 1,390 | 1,390 | -45 | -3.1% | 140,200 |
| 2004/11/18 | 1,440 | 1,440 | 1,425 | 1,435 | +15 | +1.1% | 87,200 |
| 2004/11/17 | 1,430 | 1,435 | 1,405 | 1,420 | -25 | -1.7% | 100,800 |
| 2004/11/16 | 1,460 | 1,460 | 1,425 | 1,445 | -15 | -1% | 137,000 |
| 2004/11/15 | 1,415 | 1,460 | 1,405 | 1,460 | +50 | +3.5% | 331,800 |
| 2004/11/12 | 1,365 | 1,415 | 1,355 | 1,410 | +50 | +3.7% | 369,000 |
| 2004/11/11 | 1,355 | 1,380 | 1,350 | 1,360 | +5 | +0.4% | 129,600 |
5001～
5050
件表示中 / 6025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 | 154,500円 | +9.9% | -10.0% | 2.20% | 11.16倍 | 0.68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 |
| ＲＥＭＩＸ | 50,400円 | +51.5% | - | 0.40% | 9.36倍 | 3.46倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| サーラ | 95,300円 | +9.4% | -6.0% | 3.36% | 11.99倍 | 0.73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 |
| ＪＥＨ | 252,500円 | +14.3% | +20.1% | 3.33% | 15.23倍 | 3.71倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外客の人気高い |
| マミーマート | 554,000円 | +18.2% | +2.8% | 1.81% | 11.08倍 | 1.37倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
市場注目の銘柄
チャート関連のコラム
