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 |
|---|---|---|---|---|---|---|---|
| 2004/03/16 | 1,672.5 | 1,675 | 1,667.5 | 1,672.5 | ±0 | ±0% | 178,800 |
| 2004/03/15 | 1,675 | 1,682.5 | 1,670 | 1,672.5 | +10 | +0.6% | 159,600 |
| 2004/03/12 | 1,652.5 | 1,675 | 1,642.5 | 1,662.5 | -7.5 | -0.4% | 232,000 |
| 2004/03/11 | 1,655 | 1,677.5 | 1,632.5 | 1,670 | +12.5 | +0.8% | 260,800 |
| 2004/03/10 | 1,675 | 1,675 | 1,655 | 1,657.5 | -17.5 | -1% | 233,600 |
| 2004/03/09 | 1,677.5 | 1,685 | 1,667.5 | 1,675 | ±0 | ±0% | 154,400 |
| 2004/03/08 | 1,675 | 1,695 | 1,645 | 1,675 | +50 | +3.1% | 382,400 |
| 2004/03/05 | 1,595 | 1,635 | 1,595 | 1,625 | +32.5 | +2% | 233,200 |
| 2004/03/04 | 1,585 | 1,600 | 1,585 | 1,592.5 | ±0 | ±0% | 146,400 |
| 2004/03/03 | 1,587.5 | 1,595 | 1,585 | 1,592.5 | -2.5 | -0.2% | 132,800 |
| 2004/03/02 | 1,585 | 1,597.5 | 1,570 | 1,595 | +10 | +0.6% | 160,400 |
| 2004/03/01 | 1,547.5 | 1,587.5 | 1,545 | 1,585 | +37.5 | +2.4% | 266,800 |
| 2004/02/27 | 1,552.5 | 1,557.5 | 1,525 | 1,547.5 | -5 | -0.3% | 402,000 |
| 2004/02/26 | 1,535 | 1,552.5 | 1,520 | 1,552.5 | +12.5 | +0.8% | 178,000 |
| 2004/02/25 | 1,560 | 1,560 | 1,537.5 | 1,540 | -20 | -1.3% | 142,000 |
| 2004/02/24 | 1,582.5 | 1,582.5 | 1,547.5 | 1,560 | -17.5 | -1.1% | 184,800 |
| 2004/02/23 | 1,570 | 1,597.5 | 1,555 | 1,577.5 | +20 | +1.3% | 182,800 |
| 2004/02/20 | 1,575 | 1,587.5 | 1,537.5 | 1,557.5 | -32.5 | -2% | 338,800 |
| 2004/02/19 | 1,602.5 | 1,612.5 | 1,575 | 1,590 | -42.5 | -2.6% | 275,200 |
| 2004/02/18 | 1,705 | 1,705 | 1,627.5 | 1,632.5 | -72.5 | -4.3% | 329,200 |
| 2004/02/17 | 1,705 | 1,707.5 | 1,677.5 | 1,705 | -7.5 | -0.4% | 348,000 |
| 2004/02/16 | 1,647.5 | 1,722.5 | 1,637.5 | 1,712.5 | +65 | +3.9% | 765,200 |
| 2004/02/13 | 1,620 | 1,647.5 | 1,592.5 | 1,647.5 | +37.5 | +2.3% | 2,622,800 |
| 2004/02/12 | 1,617.5 | 1,625 | 1,582.5 | 1,610 | +2.5 | +0.2% | 748,000 |
| 2004/02/10 | 1,585 | 1,617.5 | 1,575 | 1,607.5 | +10 | +0.6% | 640,000 |
| 2004/02/09 | 1,560 | 1,600 | 1,555 | 1,597.5 | +52.5 | +3.4% | 523,200 |
| 2004/02/06 | 1,525 | 1,557.5 | 1,505 | 1,545 | +40 | +2.7% | 300,800 |
| 2004/02/05 | 1,495 | 1,512.5 | 1,485 | 1,505 | -12.5 | -0.8% | 280,800 |
| 2004/02/04 | 1,525 | 1,560 | 1,495 | 1,517.5 | +22.5 | +1.5% | 453,600 |
| 2004/02/03 | 1,487.5 | 1,495 | 1,432.5 | 1,495 | +2.5 | +0.2% | 428,800 |
| 2004/02/02 | 1,565 | 1,565 | 1,475 | 1,492.5 | -82.5 | -5.2% | 786,000 |
| 2004/01/30 | 1,635 | 1,662.5 | 1,565 | 1,575 | -65 | -4% | 356,800 |
| 2004/01/29 | 1,680 | 1,717.5 | 1,627.5 | 1,640 | +17.5 | +1.1% | 585,600 |
| 2004/01/28 | 1,637.5 | 1,640 | 1,600 | 1,622.5 | -32.5 | -2% | 268,000 |
| 2004/01/27 | 1,697.5 | 1,697.5 | 1,650 | 1,655 | -25 | -1.5% | 182,800 |
| 2004/01/26 | 1,655 | 1,720 | 1,642.5 | 1,680 | -42.5 | -2.5% | 397,200 |
| 2004/01/23 | 1,650 | 1,730 | 1,637.5 | 1,722.5 | +85 | +5.2% | 878,000 |
| 2004/01/22 | 1,587.5 | 1,655 | 1,587.5 | 1,637.5 | +50 | +3.1% | 728,800 |
| 2004/01/21 | 1,567.5 | 1,600 | 1,560 | 1,587.5 | +27.5 | +1.8% | 492,000 |
| 2004/01/20 | 1,580 | 1,587.5 | 1,550 | 1,560 | +5 | +0.3% | 408,400 |
| 2004/01/19 | 1,620 | 1,620 | 1,537.5 | 1,555 | -40 | -2.5% | 588,800 |
| 2004/01/16 | 1,482.5 | 1,622.5 | 1,472.5 | 1,595 | +132.5 | +9.1% | 930,000 |
| 2004/01/15 | 1,487.5 | 1,495 | 1,460 | 1,462.5 | ±0 | ±0% | 261,600 |
| 2004/01/14 | 1,450 | 1,487.5 | 1,427.5 | 1,462.5 | -12.5 | -0.8% | 125,200 |
| 2004/01/13 | 1,522.5 | 1,522.5 | 1,460 | 1,475 | -22.5 | -1.5% | 60,800 |
| 2004/01/09 | 1,410 | 1,532.5 | 1,410 | 1,497.5 | +87.5 | +6.2% | 1,044,000 |
| 2004/01/08 | 1,400 | 1,410 | 1,382.5 | 1,410 | +15 | +1.1% | 624,800 |
| 2004/01/07 | 1,440 | 1,490 | 1,380 | 1,395 | -42.5 | -3% | 1,350,400 |
| 2004/01/06 | 1,357.5 | 1,445 | 1,302.5 | 1,437.5 | +155 | +12.1% | 751,600 |
| 2004/01/05 | 1,250 | 1,282.5 | 1,237.5 | 1,282.5 | +52.5 | +4.3% | 182,000 |
5251～
5300
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
