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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,210 | 1,211 | 1,188 | 1,191 | -10 | -0.8% | 119,500 |
| 2022/05/19 | 1,175 | 1,204 | 1,168 | 1,201 | ±0 | ±0% | 150,700 |
| 2022/05/18 | 1,180 | 1,207 | 1,175 | 1,201 | +36 | +3.1% | 171,100 |
| 2022/05/17 | 1,186 | 1,194 | 1,155 | 1,165 | -16 | -1.4% | 193,400 |
| 2022/05/16 | 1,242 | 1,267 | 1,152 | 1,181 | -87 | -6.9% | 490,300 |
| 2022/05/13 | 1,246 | 1,274 | 1,234 | 1,268 | +26 | +2.1% | 231,600 |
| 2022/05/12 | 1,287 | 1,288 | 1,242 | 1,242 | -45 | -3.5% | 176,800 |
| 2022/05/11 | 1,282 | 1,290 | 1,269 | 1,287 | +4 | +0.3% | 141,000 |
| 2022/05/10 | 1,259 | 1,287 | 1,248 | 1,283 | +17 | +1.3% | 138,200 |
| 2022/05/09 | 1,263 | 1,280 | 1,260 | 1,266 | +7 | +0.6% | 141,300 |
| 2022/05/06 | 1,247 | 1,266 | 1,238 | 1,259 | +5 | +0.4% | 151,800 |
| 2022/05/02 | 1,264 | 1,277 | 1,247 | 1,254 | ±0 | ±0% | 127,500 |
| 2022/04/28 | 1,225 | 1,258 | 1,214 | 1,254 | +21 | +1.7% | 114,900 |
| 2022/04/27 | 1,241 | 1,253 | 1,223 | 1,233 | -24 | -1.9% | 185,500 |
| 2022/04/26 | 1,278 | 1,278 | 1,250 | 1,257 | +2 | +0.2% | 95,600 |
| 2022/04/25 | 1,278 | 1,279 | 1,243 | 1,255 | -28 | -2.2% | 127,300 |
| 2022/04/22 | 1,280 | 1,292 | 1,261 | 1,283 | ±0 | ±0% | 101,200 |
| 2022/04/21 | 1,274 | 1,286 | 1,270 | 1,283 | +15 | +1.2% | 110,900 |
| 2022/04/20 | 1,259 | 1,277 | 1,252 | 1,268 | +15 | +1.2% | 103,600 |
| 2022/04/19 | 1,266 | 1,266 | 1,249 | 1,253 | +4 | +0.3% | 74,100 |
| 2022/04/18 | 1,250 | 1,260 | 1,235 | 1,249 | -1 | -0.1% | 78,900 |
| 2022/04/15 | 1,265 | 1,275 | 1,249 | 1,250 | -27 | -2.1% | 74,300 |
| 2022/04/14 | 1,273 | 1,286 | 1,270 | 1,277 | +5 | +0.4% | 80,600 |
| 2022/04/13 | 1,253 | 1,275 | 1,251 | 1,272 | +22 | +1.8% | 78,800 |
| 2022/04/12 | 1,257 | 1,268 | 1,240 | 1,250 | -13 | -1% | 117,700 |
| 2022/04/11 | 1,284 | 1,287 | 1,253 | 1,263 | -24 | -1.9% | 173,000 |
| 2022/04/08 | 1,303 | 1,306 | 1,281 | 1,287 | -11 | -0.8% | 137,000 |
| 2022/04/07 | 1,290 | 1,303 | 1,281 | 1,298 | -5 | -0.4% | 113,300 |
| 2022/04/06 | 1,298 | 1,313 | 1,285 | 1,303 | +1 | +0.1% | 136,900 |
| 2022/04/05 | 1,317 | 1,318 | 1,300 | 1,302 | +4 | +0.3% | 124,800 |
| 2022/04/04 | 1,277 | 1,310 | 1,275 | 1,298 | +17 | +1.3% | 179,300 |
| 2022/04/01 | 1,253 | 1,303 | 1,235 | 1,281 | +29 | +2.3% | 234,300 |
| 2022/03/31 | 1,272 | 1,275 | 1,237 | 1,252 | -33 | -2.6% | 219,000 |
| 2022/03/30 | 1,289 | 1,299 | 1,268 | 1,285 | -1 | -0.1% | 207,200 |
| 2022/03/29 | 1,285 | 1,291 | 1,260 | 1,286 | +9 | +0.7% | 275,500 |
| 2022/03/28 | 1,292 | 1,295 | 1,272 | 1,277 | -3 | -0.2% | 183,600 |
| 2022/03/25 | 1,321 | 1,321 | 1,279 | 1,280 | -40 | -3% | 281,200 |
| 2022/03/24 | 1,315 | 1,320 | 1,293 | 1,320 | -4 | -0.3% | 205,600 |
| 2022/03/23 | 1,326 | 1,333 | 1,317 | 1,324 | +5 | +0.4% | 170,000 |
| 2022/03/22 | 1,369 | 1,369 | 1,312 | 1,319 | -39 | -2.9% | 278,400 |
| 2022/03/18 | 1,403 | 1,404 | 1,357 | 1,358 | -48 | -3.4% | 286,100 |
| 2022/03/17 | 1,419 | 1,426 | 1,373 | 1,406 | -6 | -0.4% | 265,900 |
| 2022/03/16 | 1,421 | 1,435 | 1,411 | 1,412 | -3 | -0.2% | 232,600 |
| 2022/03/15 | 1,390 | 1,441 | 1,377 | 1,415 | +43 | +3.1% | 348,000 |
| 2022/03/14 | 1,370 | 1,382 | 1,344 | 1,372 | +1 | +0.1% | 186,900 |
| 2022/03/11 | 1,360 | 1,398 | 1,352 | 1,371 | -2 | -0.1% | 253,300 |
| 2022/03/10 | 1,361 | 1,375 | 1,353 | 1,373 | +34 | +2.5% | 213,900 |
| 2022/03/09 | 1,360 | 1,378 | 1,333 | 1,339 | -9 | -0.7% | 191,400 |
| 2022/03/08 | 1,346 | 1,375 | 1,327 | 1,348 | -12 | -0.9% | 227,300 |
| 2022/03/07 | 1,352 | 1,369 | 1,316 | 1,360 | -10 | -0.7% | 302,200 |
801～
850
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
