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 |
|---|---|---|---|---|---|---|---|
| 2004/01/20 | 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 |
| 2003/12/30 | 1,212.5 | 1,235 | 1,205 | 1,230 | +30 | +2.5% | 157,200 |
| 2003/12/29 | 1,180 | 1,215 | 1,180 | 1,200 | +37.5 | +3.2% | 233,200 |
| 2003/12/26 | 1,160 | 1,172.5 | 1,145 | 1,162.5 | +27.5 | +2.4% | 68,400 |
| 2003/12/25 | 1,165 | 1,165 | 1,135 | 1,135 | -17.5 | -1.5% | 69,600 |
| 2003/12/24 | 1,175 | 1,180 | 1,132.5 | 1,152.5 | -22.5 | -1.9% | 141,200 |
| 2003/12/22 | 1,125 | 1,175 | 1,117.5 | 1,175 | +62.5 | +5.6% | 228,000 |
| 2003/12/19 | 1,100 | 1,120 | 1,082.5 | 1,112.5 | +17.5 | +1.6% | 242,400 |
| 2003/12/18 | 1,050 | 1,100 | 1,037.5 | 1,095 | +70 | +6.8% | 338,000 |
| 2003/12/17 | 1,025 | 1,045 | 1,012.5 | 1,025 | +15 | +1.5% | 167,200 |
| 2003/12/16 | 1,017.5 | 1,020 | 1,005 | 1,010 | -10 | -1% | 85,200 |
| 2003/12/15 | 1,020 | 1,032.5 | 1,012.5 | 1,020 | +7.5 | +0.7% | 83,200 |
| 2003/12/12 | 1,027.5 | 1,055 | 1,002.5 | 1,012.5 | -15 | -1.5% | 59,200 |
| 2003/12/11 | 1,062.5 | 1,062.5 | 1,020 | 1,027.5 | -35 | -3.3% | 42,800 |
| 2003/12/10 | 1,082.5 | 1,082.5 | 1,037.5 | 1,062.5 | ±0 | ±0% | 50,800 |
| 2003/12/09 | 1,085 | 1,085 | 1,060 | 1,062.5 | +7.5 | +0.7% | 73,600 |
| 2003/12/08 | 1,060 | 1,075 | 1,050 | 1,055 | +15 | +1.4% | 138,000 |
| 2003/12/05 | 1,052.5 | 1,052.5 | 1,040 | 1,040 | -25 | -2.3% | 69,200 |
| 2003/12/04 | 1,090 | 1,090 | 1,065 | 1,065 | -25 | -2.3% | 27,600 |
| 2003/12/03 | 1,100 | 1,100 | 1,082.5 | 1,090 | -15 | -1.4% | 18,000 |
| 2003/12/02 | 1,110 | 1,110 | 1,092.5 | 1,105 | +7.5 | +0.7% | 63,600 |
| 2003/12/01 | 1,087.5 | 1,097.5 | 1,050 | 1,097.5 | -10 | -0.9% | 120,000 |
| 2003/11/28 | 1,050 | 1,107.5 | 1,045 | 1,107.5 | +42.5 | +4% | 146,800 |
| 2003/11/27 | 1,087.5 | 1,100 | 1,052.5 | 1,065 | -27.5 | -2.5% | 133,600 |
| 2003/11/26 | 1,012.5 | 1,100 | 1,005 | 1,092.5 | +87.5 | +8.7% | 236,000 |
| 2003/11/25 | 1,015 | 1,022.5 | 1,000 | 1,005 | -7.5 | -0.7% | 183,200 |
| 2003/11/21 | 1,000 | 1,015 | 997.5 | 1,012.5 | +25 | +2.5% | 65,200 |
| 2003/11/20 | 1,007.5 | 1,025 | 977.5 | 987.5 | -12.5 | -1.3% | 90,000 |
| 2003/11/19 | 1,000 | 1,015 | 997.5 | 1,000 | +12.5 | +1.3% | 63,600 |
| 2003/11/18 | 1,007.5 | 1,007.5 | 962.5 | 987.5 | -20 | -2% | 191,200 |
| 2003/11/17 | 1,062.5 | 1,062.5 | 980 | 1,007.5 | -95 | -8.6% | 190,800 |
| 2003/11/14 | 1,092.5 | 1,117.5 | 1,092.5 | 1,102.5 | -12.5 | -1.1% | 39,200 |
| 2003/11/13 | 1,100 | 1,137.5 | 1,075 | 1,115 | -45 | -3.9% | 124,800 |
| 2003/11/12 | 1,112.5 | 1,167.5 | 1,112.5 | 1,160 | +55 | +5% | 42,800 |
| 2003/11/11 | 1,187.5 | 1,187.5 | 1,087.5 | 1,105 | -92.5 | -7.7% | 139,200 |
| 2003/11/10 | 1,235 | 1,240 | 1,190 | 1,197.5 | -32.5 | -2.6% | 69,600 |
| 2003/11/07 | 1,205 | 1,232.5 | 1,205 | 1,230 | +30 | +2.5% | 142,800 |
| 2003/11/06 | 1,245 | 1,245 | 1,200 | 1,200 | -30 | -2.4% | 132,400 |
| 2003/11/05 | 1,192.5 | 1,237.5 | 1,190 | 1,230 | +30 | +2.5% | 308,800 |
| 2003/11/04 | 1,175 | 1,200 | 1,167.5 | 1,200 | +22.5 | +1.9% | 197,600 |
5251～
5300
件表示中 / 6024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 | 154,700円 | +9.9% | -10.0% | 2.20% | 11.18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 |
| サーラ | 94,800円 | +9.4% | -6.0% | 3.38% | 11.93倍 | 0.72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 |
| フジオフドＧ | 115,400円 | +2.4% | +17.2% | 0.26% | 91.01倍 | 6.90倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| マミーマート | 558,000円 | +18.2% | +2.8% | 1.79% | 11.16倍 | 1.38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 |
| ＪＥＨ | 248,800円 | +14.3% | +20.1% | 3.38% | 15.01倍 | 3.65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 |
市場注目の銘柄
チャート関連のコラム
