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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,420 | 1,424 | 1,365 | 1,370 | -58 | -4.1% | 398,800 |
| 2022/03/03 | 1,451 | 1,452 | 1,407 | 1,428 | -25 | -1.7% | 513,100 |
| 2022/03/02 | 1,486 | 1,502 | 1,452 | 1,453 | -40 | -2.7% | 353,800 |
| 2022/03/01 | 1,520 | 1,530 | 1,473 | 1,493 | -25 | -1.6% | 414,700 |
| 2022/02/28 | 1,489 | 1,520 | 1,483 | 1,518 | +26 | +1.7% | 321,900 |
| 2022/02/25 | 1,515 | 1,534 | 1,471 | 1,492 | -25 | -1.6% | 344,100 |
| 2022/02/24 | 1,540 | 1,551 | 1,492 | 1,517 | -29 | -1.9% | 374,700 |
| 2022/02/22 | 1,472 | 1,552 | 1,462 | 1,546 | +34 | +2.2% | 500,300 |
| 2022/02/21 | 1,538 | 1,564 | 1,503 | 1,512 | -41 | -2.6% | 368,100 |
| 2022/02/18 | 1,495 | 1,564 | 1,491 | 1,553 | +41 | +2.7% | 387,900 |
| 2022/02/17 | 1,504 | 1,554 | 1,492 | 1,512 | -2 | -0.1% | 484,300 |
| 2022/02/16 | 1,517 | 1,549 | 1,487 | 1,514 | +13 | +0.9% | 709,400 |
| 2022/02/15 | 1,374 | 1,507 | 1,374 | 1,501 | +131 | +9.6% | 909,200 |
| 2022/02/14 | 1,250 | 1,411 | 1,219 | 1,370 | +167 | +13.9% | 1,172,200 |
| 2022/02/10 | 1,178 | 1,210 | 1,171 | 1,203 | +48 | +4.2% | 193,200 |
| 2022/02/09 | 1,155 | 1,164 | 1,151 | 1,155 | ±0 | ±0% | 49,100 |
| 2022/02/08 | 1,156 | 1,164 | 1,150 | 1,155 | -2 | -0.2% | 28,400 |
| 2022/02/07 | 1,141 | 1,164 | 1,138 | 1,157 | +7 | +0.6% | 64,100 |
| 2022/02/04 | 1,135 | 1,159 | 1,134 | 1,150 | +10 | +0.9% | 63,300 |
| 2022/02/03 | 1,152 | 1,156 | 1,139 | 1,140 | -15 | -1.3% | 33,000 |
| 2022/02/02 | 1,141 | 1,159 | 1,141 | 1,155 | +14 | +1.2% | 50,700 |
| 2022/02/01 | 1,132 | 1,148 | 1,132 | 1,141 | +9 | +0.8% | 37,700 |
| 2022/01/31 | 1,130 | 1,137 | 1,125 | 1,132 | -1 | -0.1% | 40,500 |
| 2022/01/28 | 1,123 | 1,138 | 1,121 | 1,133 | +27 | +2.4% | 75,300 |
| 2022/01/27 | 1,160 | 1,162 | 1,106 | 1,106 | -54 | -4.7% | 120,100 |
| 2022/01/26 | 1,163 | 1,167 | 1,155 | 1,160 | -2 | -0.2% | 30,100 |
| 2022/01/25 | 1,173 | 1,173 | 1,153 | 1,162 | -11 | -0.9% | 50,700 |
| 2022/01/24 | 1,159 | 1,174 | 1,151 | 1,173 | +11 | +0.9% | 46,500 |
| 2022/01/21 | 1,155 | 1,163 | 1,148 | 1,162 | +6 | +0.5% | 48,100 |
| 2022/01/20 | 1,151 | 1,166 | 1,147 | 1,156 | +5 | +0.4% | 66,200 |
| 2022/01/19 | 1,180 | 1,183 | 1,151 | 1,151 | -39 | -3.3% | 117,200 |
| 2022/01/18 | 1,190 | 1,201 | 1,187 | 1,190 | +5 | +0.4% | 43,300 |
| 2022/01/17 | 1,187 | 1,194 | 1,181 | 1,185 | -6 | -0.5% | 44,800 |
| 2022/01/14 | 1,199 | 1,203 | 1,187 | 1,191 | -8 | -0.7% | 68,600 |
| 2022/01/13 | 1,206 | 1,212 | 1,191 | 1,199 | -10 | -0.8% | 78,400 |
| 2022/01/12 | 1,208 | 1,213 | 1,204 | 1,209 | +5 | +0.4% | 43,200 |
| 2022/01/11 | 1,227 | 1,231 | 1,196 | 1,204 | -29 | -2.4% | 81,800 |
| 2022/01/07 | 1,229 | 1,247 | 1,229 | 1,233 | +6 | +0.5% | 42,500 |
| 2022/01/06 | 1,229 | 1,239 | 1,227 | 1,227 | -10 | -0.8% | 56,200 |
| 2022/01/05 | 1,235 | 1,245 | 1,228 | 1,237 | +8 | +0.7% | 63,200 |
| 2022/01/04 | 1,233 | 1,237 | 1,215 | 1,229 | -10 | -0.8% | 59,700 |
| 2021/12/30 | 1,236 | 1,247 | 1,230 | 1,239 | -8 | -0.6% | 44,400 |
| 2021/12/29 | 1,224 | 1,248 | 1,220 | 1,247 | +22 | +1.8% | 40,200 |
| 2021/12/28 | 1,210 | 1,225 | 1,206 | 1,225 | +22 | +1.8% | 89,200 |
| 2021/12/27 | 1,200 | 1,214 | 1,196 | 1,203 | +3 | +0.3% | 75,200 |
| 2021/12/24 | 1,203 | 1,211 | 1,196 | 1,200 | +1 | +0.1% | 62,700 |
| 2021/12/23 | 1,201 | 1,205 | 1,195 | 1,199 | -1 | -0.1% | 27,500 |
| 2021/12/22 | 1,195 | 1,206 | 1,190 | 1,200 | +4 | +0.3% | 50,400 |
| 2021/12/21 | 1,218 | 1,220 | 1,193 | 1,196 | -18 | -1.5% | 70,700 |
| 2021/12/20 | 1,230 | 1,235 | 1,213 | 1,214 | -30 | -2.4% | 48,200 |
851～
900
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
