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 |
|---|---|---|---|---|---|---|---|
| 2021/11/15 | 1,205 | 1,219 | 1,181 | 1,197 | -14 | -1.2% | 221,700 |
| 2021/11/12 | 1,219 | 1,231 | 1,206 | 1,211 | +5 | +0.4% | 113,000 |
| 2021/11/11 | 1,212 | 1,212 | 1,202 | 1,206 | -7 | -0.6% | 42,400 |
| 2021/11/10 | 1,217 | 1,217 | 1,206 | 1,213 | -6 | -0.5% | 48,000 |
| 2021/11/09 | 1,217 | 1,231 | 1,217 | 1,219 | -5 | -0.4% | 43,100 |
| 2021/11/08 | 1,230 | 1,232 | 1,221 | 1,224 | ±0 | ±0% | 38,100 |
| 2021/11/05 | 1,216 | 1,224 | 1,209 | 1,224 | -1 | -0.1% | 67,400 |
| 2021/11/04 | 1,220 | 1,230 | 1,219 | 1,225 | +7 | +0.6% | 63,000 |
| 2021/11/02 | 1,235 | 1,240 | 1,218 | 1,218 | -12 | -1% | 66,400 |
| 2021/11/01 | 1,229 | 1,233 | 1,222 | 1,230 | +21 | +1.7% | 70,800 |
| 2021/10/29 | 1,200 | 1,209 | 1,193 | 1,209 | +8 | +0.7% | 49,400 |
| 2021/10/28 | 1,197 | 1,208 | 1,194 | 1,201 | +3 | +0.3% | 56,800 |
| 2021/10/27 | 1,200 | 1,205 | 1,196 | 1,198 | -3 | -0.2% | 49,800 |
| 2021/10/26 | 1,203 | 1,206 | 1,192 | 1,201 | ±0 | ±0% | 52,000 |
| 2021/10/25 | 1,201 | 1,207 | 1,194 | 1,201 | -5 | -0.4% | 48,800 |
| 2021/10/22 | 1,200 | 1,208 | 1,194 | 1,206 | +5 | +0.4% | 46,800 |
| 2021/10/21 | 1,202 | 1,213 | 1,198 | 1,201 | -1 | -0.1% | 32,800 |
| 2021/10/20 | 1,227 | 1,227 | 1,197 | 1,202 | -25 | -2% | 107,800 |
| 2021/10/19 | 1,235 | 1,241 | 1,222 | 1,227 | -1 | -0.1% | 45,400 |
| 2021/10/18 | 1,228 | 1,233 | 1,226 | 1,228 | +7 | +0.6% | 43,400 |
| 2021/10/15 | 1,211 | 1,223 | 1,207 | 1,221 | +15 | +1.2% | 39,300 |
| 2021/10/14 | 1,214 | 1,217 | 1,202 | 1,206 | -8 | -0.7% | 46,100 |
| 2021/10/13 | 1,219 | 1,219 | 1,204 | 1,214 | -6 | -0.5% | 51,400 |
| 2021/10/12 | 1,245 | 1,247 | 1,218 | 1,220 | -35 | -2.8% | 94,000 |
| 2021/10/11 | 1,234 | 1,255 | 1,227 | 1,255 | +24 | +1.9% | 54,700 |
| 2021/10/08 | 1,206 | 1,238 | 1,206 | 1,231 | +28 | +2.3% | 113,400 |
| 2021/10/07 | 1,228 | 1,230 | 1,203 | 1,203 | -37 | -3% | 105,600 |
| 2021/10/06 | 1,248 | 1,262 | 1,235 | 1,240 | -8 | -0.6% | 70,900 |
| 2021/10/05 | 1,260 | 1,264 | 1,240 | 1,248 | -20 | -1.6% | 118,500 |
| 2021/10/04 | 1,280 | 1,284 | 1,256 | 1,268 | +2 | +0.2% | 130,300 |
| 2021/10/01 | 1,246 | 1,266 | 1,238 | 1,266 | +5 | +0.4% | 132,800 |
| 2021/09/30 | 1,243 | 1,267 | 1,234 | 1,261 | +17 | +1.4% | 146,200 |
| 2021/09/29 | 1,217 | 1,244 | 1,201 | 1,244 | +15 | +1.2% | 270,700 |
| 2021/09/28 | 1,237 | 1,238 | 1,221 | 1,229 | +1 | +0.1% | 349,500 |
| 2021/09/27 | 1,230 | 1,236 | 1,227 | 1,228 | +6 | +0.5% | 173,800 |
| 2021/09/24 | 1,229 | 1,229 | 1,214 | 1,222 | +17 | +1.4% | 188,100 |
| 2021/09/22 | 1,227 | 1,232 | 1,205 | 1,205 | -22 | -1.8% | 124,400 |
| 2021/09/21 | 1,217 | 1,234 | 1,215 | 1,227 | -17 | -1.4% | 131,800 |
| 2021/09/17 | 1,243 | 1,247 | 1,222 | 1,244 | +12 | +1% | 216,900 |
| 2021/09/16 | 1,246 | 1,250 | 1,225 | 1,232 | -5 | -0.4% | 124,300 |
| 2021/09/15 | 1,240 | 1,241 | 1,228 | 1,237 | -11 | -0.9% | 78,100 |
| 2021/09/14 | 1,240 | 1,248 | 1,233 | 1,248 | +10 | +0.8% | 84,800 |
| 2021/09/13 | 1,215 | 1,238 | 1,215 | 1,238 | +13 | +1.1% | 100,400 |
| 2021/09/10 | 1,208 | 1,225 | 1,208 | 1,225 | +18 | +1.5% | 111,500 |
| 2021/09/09 | 1,219 | 1,230 | 1,203 | 1,207 | -13 | -1.1% | 99,000 |
| 2021/09/08 | 1,201 | 1,222 | 1,201 | 1,220 | +17 | +1.4% | 141,500 |
| 2021/09/07 | 1,210 | 1,212 | 1,198 | 1,203 | +2 | +0.2% | 93,200 |
| 2021/09/06 | 1,235 | 1,235 | 1,201 | 1,201 | -27 | -2.2% | 110,200 |
| 2021/09/03 | 1,206 | 1,231 | 1,198 | 1,228 | +22 | +1.8% | 178,600 |
| 2021/09/02 | 1,200 | 1,215 | 1,181 | 1,206 | +2 | +0.2% | 221,200 |
851～
900
件表示中 / 5990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 | 195,000円 | +0.5% | -36.0% | 1.74% | 12.91倍 | 0.87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 |
| コジマ | 110,600円 | +3.3% | +18.5% | 1.63% | 16.56倍 | 1.26倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| 近鉄百 | 195,400円 | +5.1% | -6.8% | 1.02% | 21.75倍 | 1.97倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| カッパ・クリエ | 148,800円 | +2.6% | +6.5% | 0.34% | 52.08倍 | 7.14倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| ギフトＨＤ | 353,500円 | +26.4% | +21.8% | 0.62% | 32.13倍 | 8.44倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
市場注目の銘柄
チャート関連のコラム
