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 |
|---|---|---|---|---|---|---|---|
| 2004/08/26 | 1,440 | 1,515 | 1,430 | 1,495 | +70 | +4.9% | 515,000 |
| 2004/08/25 | 1,425 | 1,435 | 1,405 | 1,425 | ±0 | ±0% | 89,200 |
| 2004/08/24 | 1,430 | 1,440 | 1,420 | 1,425 | -15 | -1% | 118,600 |
| 2004/08/23 | 1,395 | 1,440 | 1,390 | 1,440 | +45 | +3.2% | 204,800 |
| 2004/08/20 | 1,390 | 1,400 | 1,380 | 1,395 | +5 | +0.4% | 133,800 |
| 2004/08/19 | 1,390 | 1,395 | 1,380 | 1,390 | +10 | +0.7% | 80,200 |
| 2004/08/18 | 1,385 | 1,385 | 1,360 | 1,380 | ±0 | ±0% | 125,400 |
| 2004/08/17 | 1,375 | 1,400 | 1,375 | 1,380 | +10 | +0.7% | 125,000 |
| 2004/08/16 | 1,375 | 1,380 | 1,365 | 1,370 | -5 | -0.4% | 65,200 |
| 2004/08/13 | 1,385 | 1,395 | 1,370 | 1,375 | -20 | -1.4% | 57,400 |
| 2004/08/12 | 1,385 | 1,400 | 1,385 | 1,395 | +5 | +0.4% | 42,600 |
| 2004/08/11 | 1,395 | 1,400 | 1,385 | 1,390 | +10 | +0.7% | 90,800 |
| 2004/08/10 | 1,370 | 1,385 | 1,360 | 1,380 | +5 | +0.4% | 120,800 |
| 2004/08/09 | 1,360 | 1,380 | 1,355 | 1,375 | -5 | -0.4% | 56,800 |
| 2004/08/06 | 1,365 | 1,385 | 1,365 | 1,380 | -10 | -0.7% | 59,600 |
| 2004/08/05 | 1,385 | 1,395 | 1,375 | 1,390 | +25 | +1.8% | 73,400 |
| 2004/08/04 | 1,385 | 1,390 | 1,335 | 1,365 | -40 | -2.8% | 186,000 |
| 2004/08/03 | 1,425 | 1,435 | 1,400 | 1,405 | -20 | -1.4% | 105,000 |
| 2004/08/02 | 1,415 | 1,430 | 1,410 | 1,425 | -10 | -0.7% | 93,400 |
| 2004/07/30 | 1,420 | 1,435 | 1,415 | 1,435 | ±0 | ±0% | 113,200 |
| 2004/07/29 | 1,425 | 1,435 | 1,405 | 1,435 | +10 | +0.7% | 226,800 |
| 2004/07/28 | 1,380 | 1,425 | 1,370 | 1,425 | +70 | +5.2% | 191,600 |
| 2004/07/27 | 1,420 | 1,435 | 1,345 | 1,355 | -65 | -4.6% | 304,800 |
| 2004/07/26 | 1,435 | 1,435 | 1,410 | 1,420 | -30 | -2.1% | 170,200 |
| 2004/07/23 | 1,455 | 1,460 | 1,435 | 1,450 | -5 | -0.3% | 171,600 |
| 2004/07/22 | 1,455 | 1,485 | 1,450 | 1,455 | -45 | -3% | 257,000 |
| 2004/07/21 | 1,455 | 1,510 | 1,445 | 1,500 | +55 | +3.8% | 355,400 |
| 2004/07/20 | 1,445 | 1,455 | 1,440 | 1,445 | -5 | -0.3% | 92,400 |
| 2004/07/16 | 1,445 | 1,450 | 1,425 | 1,450 | +10 | +0.7% | 139,400 |
| 2004/07/15 | 1,460 | 1,460 | 1,430 | 1,440 | -5 | -0.3% | 204,800 |
| 2004/07/14 | 1,470 | 1,485 | 1,445 | 1,445 | -20 | -1.4% | 208,000 |
| 2004/07/13 | 1,490 | 1,490 | 1,460 | 1,465 | -20 | -1.3% | 133,000 |
| 2004/07/12 | 1,475 | 1,505 | 1,460 | 1,485 | +15 | +1% | 229,600 |
| 2004/07/09 | 1,435 | 1,475 | 1,435 | 1,470 | +25 | +1.7% | 168,000 |
| 2004/07/08 | 1,500 | 1,500 | 1,440 | 1,445 | -35 | -2.4% | 334,800 |
| 2004/07/07 | 1,450 | 1,505 | 1,435 | 1,480 | -5 | -0.3% | 318,400 |
| 2004/07/06 | 1,540 | 1,545 | 1,460 | 1,485 | -60 | -3.9% | 328,200 |
| 2004/07/05 | 1,565 | 1,565 | 1,535 | 1,545 | -15 | -1% | 407,400 |
| 2004/07/02 | 1,500 | 1,565 | 1,460 | 1,560 | +45 | +3% | 619,600 |
| 2004/07/01 | 1,525 | 1,530 | 1,510 | 1,515 | +5 | +0.3% | 345,400 |
| 2004/06/30 | 1,530 | 1,535 | 1,505 | 1,510 | -5 | -0.3% | 377,400 |
| 2004/06/29 | 1,500 | 1,530 | 1,480 | 1,515 | +45 | +3.1% | 812,200 |
| 2004/06/28 | 1,420 | 1,480 | 1,410 | 1,470 | +65 | +4.6% | 911,200 |
| 2004/06/25 | 1,410 | 1,420 | 1,380 | 1,405 | -20 | -1.4% | 850,200 |
| 2004/06/24 | 1,365 | 1,425 | 1,315 | 1,425 | +20 | +1.4% | 1,241,400 |
| 2004/06/23 | 1,480 | 1,485 | 1,400 | 1,405 | -90 | -6% | 713,400 |
| 2004/06/22 | 1,530 | 1,530 | 1,480 | 1,495 | -35 | -2.3% | 642,600 |
| 2004/06/21 | 1,540 | 1,550 | 1,530 | 1,530 | -10 | -0.6% | 225,400 |
| 2004/06/18 | 1,560 | 1,565 | 1,530 | 1,540 | -10 | -0.6% | 344,200 |
| 2004/06/17 | 1,550 | 1,570 | 1,545 | 1,550 | +5 | +0.3% | 445,800 |
5101～
5150
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
