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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,877 | 1,955 | 1,859 | 1,948 | +92 | +5% | 443,800 |
| 2022/10/13 | 1,843 | 1,867 | 1,826 | 1,856 | +31 | +1.7% | 346,200 |
| 2022/10/12 | 1,880 | 1,882 | 1,817 | 1,825 | -64 | -3.4% | 316,900 |
| 2022/10/11 | 1,841 | 1,892 | 1,841 | 1,889 | +19 | +1% | 275,600 |
| 2022/10/07 | 1,838 | 1,877 | 1,838 | 1,870 | +16 | +0.9% | 176,200 |
| 2022/10/06 | 1,851 | 1,878 | 1,841 | 1,854 | -7 | -0.4% | 200,700 |
| 2022/10/05 | 1,868 | 1,885 | 1,831 | 1,861 | +3 | +0.2% | 276,800 |
| 2022/10/04 | 1,799 | 1,870 | 1,786 | 1,858 | +84 | +4.7% | 346,000 |
| 2022/10/03 | 1,751 | 1,778 | 1,725 | 1,774 | +2 | +0.1% | 219,100 |
| 2022/09/30 | 1,740 | 1,773 | 1,733 | 1,772 | +6 | +0.3% | 212,900 |
| 2022/09/29 | 1,735 | 1,806 | 1,733 | 1,766 | +33 | +1.9% | 438,100 |
| 2022/09/28 | 1,774 | 1,802 | 1,703 | 1,733 | -66 | -3.7% | 634,900 |
| 2022/09/27 | 1,812 | 1,816 | 1,772 | 1,799 | -13 | -0.7% | 351,400 |
| 2022/09/26 | 1,729 | 1,820 | 1,726 | 1,812 | +71 | +4.1% | 775,200 |
| 2022/09/22 | 1,715 | 1,753 | 1,680 | 1,741 | +48 | +2.8% | 376,000 |
| 2022/09/21 | 1,695 | 1,709 | 1,662 | 1,693 | -15 | -0.9% | 230,300 |
| 2022/09/20 | 1,705 | 1,730 | 1,680 | 1,708 | +15 | +0.9% | 263,500 |
| 2022/09/16 | 1,682 | 1,712 | 1,661 | 1,693 | +11 | +0.7% | 316,800 |
| 2022/09/15 | 1,671 | 1,686 | 1,659 | 1,682 | +13 | +0.8% | 184,500 |
| 2022/09/14 | 1,670 | 1,691 | 1,645 | 1,669 | -39 | -2.3% | 333,200 |
| 2022/09/13 | 1,745 | 1,754 | 1,708 | 1,708 | -27 | -1.6% | 200,200 |
| 2022/09/12 | 1,740 | 1,756 | 1,718 | 1,735 | +15 | +0.9% | 247,400 |
| 2022/09/09 | 1,697 | 1,723 | 1,680 | 1,720 | +30 | +1.8% | 295,500 |
| 2022/09/08 | 1,676 | 1,694 | 1,663 | 1,690 | +12 | +0.7% | 248,100 |
| 2022/09/07 | 1,669 | 1,686 | 1,646 | 1,678 | +29 | +1.8% | 258,900 |
| 2022/09/06 | 1,654 | 1,670 | 1,642 | 1,649 | -5 | -0.3% | 177,800 |
| 2022/09/05 | 1,621 | 1,666 | 1,608 | 1,654 | +42 | +2.6% | 233,700 |
| 2022/09/02 | 1,640 | 1,641 | 1,591 | 1,612 | -23 | -1.4% | 317,900 |
| 2022/09/01 | 1,656 | 1,690 | 1,633 | 1,635 | -16 | -1% | 340,100 |
| 2022/08/31 | 1,639 | 1,664 | 1,631 | 1,651 | -9 | -0.5% | 297,400 |
| 2022/08/30 | 1,633 | 1,666 | 1,624 | 1,660 | +37 | +2.3% | 260,200 |
| 2022/08/29 | 1,564 | 1,633 | 1,554 | 1,623 | +46 | +2.9% | 539,500 |
| 2022/08/26 | 1,545 | 1,581 | 1,536 | 1,577 | +35 | +2.3% | 149,700 |
| 2022/08/25 | 1,545 | 1,553 | 1,534 | 1,542 | -8 | -0.5% | 122,200 |
| 2022/08/24 | 1,557 | 1,565 | 1,546 | 1,550 | -13 | -0.8% | 162,700 |
| 2022/08/23 | 1,585 | 1,599 | 1,562 | 1,563 | -38 | -2.4% | 177,700 |
| 2022/08/22 | 1,595 | 1,629 | 1,592 | 1,601 | +19 | +1.2% | 139,100 |
| 2022/08/19 | 1,595 | 1,604 | 1,568 | 1,582 | -5 | -0.3% | 143,700 |
| 2022/08/18 | 1,581 | 1,610 | 1,581 | 1,587 | -9 | -0.6% | 153,400 |
| 2022/08/17 | 1,589 | 1,619 | 1,575 | 1,596 | +7 | +0.4% | 248,600 |
| 2022/08/16 | 1,550 | 1,596 | 1,508 | 1,589 | +62 | +4.1% | 352,100 |
| 2022/08/15 | 1,630 | 1,653 | 1,525 | 1,527 | -106 | -6.5% | 601,400 |
| 2022/08/12 | 1,662 | 1,712 | 1,603 | 1,633 | +221 | +15.7% | 1,488,300 |
| 2022/08/10 | 1,440 | 1,450 | 1,410 | 1,412 | -20 | -1.4% | 158,900 |
| 2022/08/09 | 1,445 | 1,455 | 1,421 | 1,432 | -14 | -1% | 113,500 |
| 2022/08/08 | 1,424 | 1,460 | 1,420 | 1,446 | +25 | +1.8% | 161,800 |
| 2022/08/05 | 1,402 | 1,429 | 1,388 | 1,421 | +7 | +0.5% | 128,300 |
| 2022/08/04 | 1,376 | 1,420 | 1,366 | 1,414 | +55 | +4% | 156,200 |
| 2022/08/03 | 1,380 | 1,385 | 1,351 | 1,359 | -27 | -1.9% | 109,600 |
| 2022/08/02 | 1,411 | 1,416 | 1,377 | 1,386 | -43 | -3% | 128,700 |
701～
750
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
