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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 1,575 | 1,625 | 1,570 | 1,615 | +45 | +2.9% | 823,000 |
| 2005/03/22 | 1,520 | 1,570 | 1,520 | 1,570 | +60 | +4% | 475,200 |
| 2005/03/18 | 1,490 | 1,520 | 1,490 | 1,510 | +20 | +1.3% | 201,200 |
| 2005/03/17 | 1,495 | 1,505 | 1,490 | 1,490 | -15 | -1% | 75,400 |
| 2005/03/16 | 1,495 | 1,510 | 1,490 | 1,505 | +10 | +0.7% | 151,200 |
| 2005/03/15 | 1,490 | 1,500 | 1,480 | 1,495 | +5 | +0.3% | 117,800 |
| 2005/03/14 | 1,480 | 1,505 | 1,475 | 1,490 | +15 | +1% | 173,400 |
| 2005/03/11 | 1,470 | 1,475 | 1,455 | 1,475 | +25 | +1.7% | 176,200 |
| 2005/03/10 | 1,450 | 1,460 | 1,445 | 1,450 | ±0 | ±0% | 93,000 |
| 2005/03/09 | 1,470 | 1,480 | 1,440 | 1,450 | -25 | -1.7% | 404,000 |
| 2005/03/08 | 1,475 | 1,485 | 1,470 | 1,475 | -10 | -0.7% | 108,400 |
| 2005/03/07 | 1,495 | 1,495 | 1,480 | 1,485 | -5 | -0.3% | 106,800 |
| 2005/03/04 | 1,500 | 1,500 | 1,485 | 1,490 | -10 | -0.7% | 88,000 |
| 2005/03/03 | 1,520 | 1,520 | 1,495 | 1,500 | -20 | -1.3% | 111,400 |
| 2005/03/02 | 1,510 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 233,200 |
| 2005/03/01 | 1,490 | 1,500 | 1,485 | 1,500 | +20 | +1.4% | 97,600 |
| 2005/02/28 | 1,490 | 1,490 | 1,475 | 1,480 | +5 | +0.3% | 82,600 |
| 2005/02/25 | 1,495 | 1,505 | 1,470 | 1,475 | +5 | +0.3% | 187,000 |
| 2005/02/24 | 1,470 | 1,480 | 1,470 | 1,470 | +5 | +0.3% | 67,000 |
| 2005/02/23 | 1,470 | 1,480 | 1,465 | 1,465 | -5 | -0.3% | 134,200 |
| 2005/02/22 | 1,475 | 1,490 | 1,470 | 1,470 | +5 | +0.3% | 187,600 |
| 2005/02/21 | 1,470 | 1,490 | 1,465 | 1,465 | -20 | -1.3% | 141,200 |
| 2005/02/18 | 1,505 | 1,505 | 1,475 | 1,485 | -30 | -2% | 187,400 |
| 2005/02/17 | 1,515 | 1,525 | 1,490 | 1,515 | -10 | -0.7% | 186,400 |
| 2005/02/16 | 1,530 | 1,535 | 1,525 | 1,525 | -30 | -1.9% | 141,400 |
| 2005/02/15 | 1,575 | 1,575 | 1,535 | 1,555 | -20 | -1.3% | 123,600 |
| 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 |
5001～
5050
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
