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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,410 | 1,429 | 1,405 | 1,429 | +25 | +1.8% | 64,700 |
| 2022/07/29 | 1,415 | 1,419 | 1,404 | 1,404 | -8 | -0.6% | 87,100 |
| 2022/07/28 | 1,389 | 1,412 | 1,377 | 1,412 | +37 | +2.7% | 123,600 |
| 2022/07/27 | 1,396 | 1,399 | 1,368 | 1,375 | -21 | -1.5% | 78,100 |
| 2022/07/26 | 1,409 | 1,420 | 1,396 | 1,396 | -13 | -0.9% | 71,500 |
| 2022/07/25 | 1,399 | 1,411 | 1,391 | 1,409 | +16 | +1.1% | 62,300 |
| 2022/07/22 | 1,387 | 1,401 | 1,385 | 1,393 | -1 | -0.1% | 51,300 |
| 2022/07/21 | 1,369 | 1,394 | 1,362 | 1,394 | +21 | +1.5% | 45,500 |
| 2022/07/20 | 1,355 | 1,380 | 1,352 | 1,373 | +34 | +2.5% | 112,700 |
| 2022/07/19 | 1,346 | 1,350 | 1,327 | 1,339 | -8 | -0.6% | 60,600 |
| 2022/07/15 | 1,346 | 1,350 | 1,314 | 1,347 | -10 | -0.7% | 94,000 |
| 2022/07/14 | 1,314 | 1,361 | 1,313 | 1,357 | +59 | +4.5% | 163,600 |
| 2022/07/13 | 1,296 | 1,307 | 1,296 | 1,298 | +4 | +0.3% | 38,600 |
| 2022/07/12 | 1,305 | 1,305 | 1,285 | 1,294 | -11 | -0.8% | 66,600 |
| 2022/07/11 | 1,288 | 1,309 | 1,288 | 1,305 | +30 | +2.4% | 76,300 |
| 2022/07/08 | 1,270 | 1,291 | 1,267 | 1,275 | +6 | +0.5% | 97,300 |
| 2022/07/07 | 1,267 | 1,279 | 1,263 | 1,269 | +2 | +0.2% | 53,800 |
| 2022/07/06 | 1,270 | 1,272 | 1,248 | 1,267 | -6 | -0.5% | 98,200 |
| 2022/07/05 | 1,260 | 1,276 | 1,252 | 1,273 | +12 | +1% | 96,200 |
| 2022/07/04 | 1,250 | 1,262 | 1,242 | 1,261 | +37 | +3% | 103,400 |
| 2022/07/01 | 1,247 | 1,248 | 1,218 | 1,224 | -11 | -0.9% | 74,200 |
| 2022/06/30 | 1,250 | 1,256 | 1,231 | 1,235 | -13 | -1% | 49,100 |
| 2022/06/29 | 1,240 | 1,254 | 1,231 | 1,248 | +12 | +1% | 71,900 |
| 2022/06/28 | 1,218 | 1,239 | 1,216 | 1,236 | +20 | +1.6% | 52,900 |
| 2022/06/27 | 1,234 | 1,234 | 1,212 | 1,216 | -1 | -0.1% | 48,600 |
| 2022/06/24 | 1,225 | 1,226 | 1,210 | 1,217 | -8 | -0.7% | 61,700 |
| 2022/06/23 | 1,207 | 1,227 | 1,207 | 1,225 | +18 | +1.5% | 75,100 |
| 2022/06/22 | 1,212 | 1,214 | 1,194 | 1,207 | +5 | +0.4% | 90,900 |
| 2022/06/21 | 1,216 | 1,220 | 1,202 | 1,202 | +1 | +0.1% | 49,000 |
| 2022/06/20 | 1,207 | 1,221 | 1,197 | 1,201 | +4 | +0.3% | 80,100 |
| 2022/06/17 | 1,185 | 1,208 | 1,183 | 1,197 | -3 | -0.3% | 106,600 |
| 2022/06/16 | 1,202 | 1,213 | 1,196 | 1,200 | +1 | +0.1% | 54,500 |
| 2022/06/15 | 1,207 | 1,213 | 1,194 | 1,199 | -7 | -0.6% | 90,700 |
| 2022/06/14 | 1,215 | 1,220 | 1,194 | 1,206 | -16 | -1.3% | 83,400 |
| 2022/06/13 | 1,234 | 1,241 | 1,217 | 1,222 | -24 | -1.9% | 53,100 |
| 2022/06/10 | 1,246 | 1,250 | 1,236 | 1,246 | -7 | -0.6% | 86,100 |
| 2022/06/09 | 1,258 | 1,271 | 1,246 | 1,253 | -8 | -0.6% | 74,200 |
| 2022/06/08 | 1,281 | 1,281 | 1,256 | 1,261 | -20 | -1.6% | 73,000 |
| 2022/06/07 | 1,285 | 1,287 | 1,277 | 1,281 | +3 | +0.2% | 52,100 |
| 2022/06/06 | 1,246 | 1,278 | 1,239 | 1,278 | +28 | +2.2% | 82,100 |
| 2022/06/03 | 1,273 | 1,281 | 1,243 | 1,250 | -20 | -1.6% | 74,800 |
| 2022/06/02 | 1,255 | 1,273 | 1,249 | 1,270 | +19 | +1.5% | 107,600 |
| 2022/06/01 | 1,218 | 1,252 | 1,218 | 1,251 | +32 | +2.6% | 123,600 |
| 2022/05/31 | 1,207 | 1,228 | 1,201 | 1,219 | +28 | +2.4% | 356,600 |
| 2022/05/30 | 1,190 | 1,201 | 1,183 | 1,191 | +14 | +1.2% | 161,100 |
| 2022/05/27 | 1,198 | 1,198 | 1,174 | 1,177 | -7 | -0.6% | 65,900 |
| 2022/05/26 | 1,179 | 1,199 | 1,178 | 1,184 | +6 | +0.5% | 62,200 |
| 2022/05/25 | 1,205 | 1,205 | 1,178 | 1,178 | -20 | -1.7% | 75,700 |
| 2022/05/24 | 1,207 | 1,208 | 1,192 | 1,198 | -6 | -0.5% | 58,600 |
| 2022/05/23 | 1,196 | 1,207 | 1,193 | 1,204 | +13 | +1.1% | 92,700 |
751～
800
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
