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 |
|---|---|---|---|---|---|---|---|
| 2004/10/22 | 1,205 | 1,255 | 1,205 | 1,245 | +40 | +3.3% | 162,800 |
| 2004/10/21 | 1,235 | 1,235 | 1,195 | 1,205 | -45 | -3.6% | 234,200 |
| 2004/10/20 | 1,250 | 1,255 | 1,195 | 1,250 | -5 | -0.4% | 422,200 |
| 2004/10/19 | 1,265 | 1,285 | 1,250 | 1,255 | -30 | -2.3% | 295,000 |
| 2004/10/18 | 1,300 | 1,305 | 1,270 | 1,285 | -20 | -1.5% | 169,800 |
| 2004/10/15 | 1,300 | 1,315 | 1,285 | 1,305 | -15 | -1.1% | 224,600 |
| 2004/10/14 | 1,320 | 1,325 | 1,280 | 1,320 | +20 | +1.5% | 444,000 |
| 2004/10/13 | 1,390 | 1,390 | 1,280 | 1,300 | -90 | -6.5% | 1,106,400 |
| 2004/10/12 | 1,390 | 1,405 | 1,385 | 1,390 | -5 | -0.4% | 72,000 |
| 2004/10/08 | 1,400 | 1,410 | 1,390 | 1,395 | -15 | -1.1% | 89,800 |
| 2004/10/07 | 1,405 | 1,420 | 1,400 | 1,410 | +5 | +0.4% | 140,200 |
| 2004/10/06 | 1,415 | 1,425 | 1,405 | 1,405 | -25 | -1.7% | 109,200 |
| 2004/10/05 | 1,380 | 1,430 | 1,380 | 1,430 | +10 | +0.7% | 167,800 |
| 2004/10/04 | 1,435 | 1,440 | 1,420 | 1,420 | +5 | +0.4% | 121,800 |
| 2004/10/01 | 1,390 | 1,430 | 1,380 | 1,415 | +35 | +2.5% | 216,800 |
| 2004/09/30 | 1,375 | 1,395 | 1,370 | 1,380 | +5 | +0.4% | 128,200 |
| 2004/09/29 | 1,405 | 1,415 | 1,375 | 1,375 | -25 | -1.8% | 116,400 |
| 2004/09/28 | 1,405 | 1,415 | 1,400 | 1,400 | -35 | -2.4% | 118,800 |
| 2004/09/27 | 1,460 | 1,465 | 1,410 | 1,435 | -50 | -3.4% | 193,600 |
| 2004/09/24 | 1,490 | 1,495 | 1,475 | 1,485 | -5 | -0.3% | 157,600 |
| 2004/09/22 | 1,500 | 1,500 | 1,460 | 1,490 | -10 | -0.7% | 186,400 |
| 2004/09/21 | 1,530 | 1,535 | 1,495 | 1,500 | -30 | -2% | 233,800 |
| 2004/09/17 | 1,535 | 1,540 | 1,525 | 1,530 | -10 | -0.6% | 51,600 |
| 2004/09/16 | 1,550 | 1,555 | 1,530 | 1,540 | -10 | -0.6% | 158,800 |
| 2004/09/15 | 1,525 | 1,560 | 1,525 | 1,550 | +15 | +1% | 155,800 |
| 2004/09/14 | 1,540 | 1,545 | 1,530 | 1,535 | ±0 | ±0% | 67,200 |
| 2004/09/13 | 1,545 | 1,550 | 1,530 | 1,535 | ±0 | ±0% | 54,000 |
| 2004/09/10 | 1,525 | 1,540 | 1,515 | 1,535 | -15 | -1% | 143,000 |
| 2004/09/09 | 1,590 | 1,590 | 1,550 | 1,550 | -40 | -2.5% | 245,600 |
| 2004/09/08 | 1,590 | 1,605 | 1,570 | 1,590 | -20 | -1.2% | 425,200 |
| 2004/09/07 | 1,585 | 1,625 | 1,580 | 1,610 | +25 | +1.6% | 331,600 |
| 2004/09/06 | 1,585 | 1,600 | 1,575 | 1,585 | +5 | +0.3% | 261,000 |
| 2004/09/03 | 1,565 | 1,595 | 1,565 | 1,580 | +15 | +1% | 215,200 |
| 2004/09/02 | 1,565 | 1,565 | 1,555 | 1,565 | +5 | +0.3% | 140,000 |
| 2004/09/01 | 1,560 | 1,575 | 1,560 | 1,560 | ±0 | ±0% | 174,600 |
| 2004/08/31 | 1,575 | 1,575 | 1,550 | 1,560 | -15 | -1% | 130,400 |
| 2004/08/30 | 1,605 | 1,625 | 1,565 | 1,575 | -25 | -1.6% | 423,200 |
| 2004/08/27 | 1,535 | 1,600 | 1,535 | 1,600 | +105 | +7% | 1,527,800 |
| 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 |
5101～
5150
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
