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 |
|---|---|---|---|---|---|---|---|
| 2022/01/05 | 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 |
| 2021/12/17 | 1,256 | 1,256 | 1,235 | 1,244 | -14 | -1.1% | 77,400 |
| 2021/12/16 | 1,255 | 1,265 | 1,247 | 1,258 | +14 | +1.1% | 89,700 |
| 2021/12/15 | 1,245 | 1,261 | 1,231 | 1,244 | -3 | -0.2% | 84,600 |
| 2021/12/14 | 1,257 | 1,259 | 1,242 | 1,247 | -10 | -0.8% | 61,100 |
| 2021/12/13 | 1,271 | 1,276 | 1,254 | 1,257 | -13 | -1% | 102,300 |
| 2021/12/10 | 1,255 | 1,273 | 1,247 | 1,270 | +25 | +2% | 113,100 |
| 2021/12/09 | 1,252 | 1,263 | 1,242 | 1,245 | -8 | -0.6% | 80,400 |
| 2021/12/08 | 1,237 | 1,260 | 1,230 | 1,253 | +17 | +1.4% | 111,600 |
| 2021/12/07 | 1,225 | 1,238 | 1,219 | 1,236 | +18 | +1.5% | 111,300 |
| 2021/12/06 | 1,210 | 1,229 | 1,210 | 1,218 | +3 | +0.2% | 123,600 |
| 2021/12/03 | 1,183 | 1,215 | 1,182 | 1,215 | +44 | +3.8% | 197,700 |
| 2021/12/02 | 1,170 | 1,180 | 1,149 | 1,171 | ±0 | ±0% | 152,700 |
| 2021/12/01 | 1,195 | 1,207 | 1,167 | 1,171 | -18 | -1.5% | 132,600 |
| 2021/11/30 | 1,205 | 1,215 | 1,187 | 1,189 | -16 | -1.3% | 182,200 |
| 2021/11/29 | 1,181 | 1,205 | 1,173 | 1,205 | +5 | +0.4% | 158,800 |
| 2021/11/26 | 1,200 | 1,205 | 1,189 | 1,200 | -6 | -0.5% | 152,500 |
| 2021/11/25 | 1,207 | 1,214 | 1,203 | 1,206 | +4 | +0.3% | 49,300 |
| 2021/11/24 | 1,203 | 1,209 | 1,199 | 1,202 | +2 | +0.2% | 54,200 |
| 2021/11/22 | 1,185 | 1,208 | 1,176 | 1,200 | +15 | +1.3% | 90,200 |
| 2021/11/19 | 1,170 | 1,185 | 1,166 | 1,185 | +21 | +1.8% | 90,600 |
| 2021/11/18 | 1,178 | 1,178 | 1,154 | 1,164 | -15 | -1.3% | 126,600 |
| 2021/11/17 | 1,195 | 1,196 | 1,175 | 1,179 | -14 | -1.2% | 119,700 |
| 2021/11/16 | 1,200 | 1,207 | 1,186 | 1,193 | -4 | -0.3% | 134,200 |
| 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 |
851～
900
件表示中 / 6024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 | 154,600円 | +9.9% | -10.0% | 2.20% | 11.17倍 | 0.68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 | 94,800円 | +9.4% | -6.0% | 3.38% | 11.93倍 | 0.72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 |
| フジオフドＧ | 115,400円 | +2.4% | +17.2% | 0.26% | 91.01倍 | 6.90倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| マミーマート | 558,000円 | +18.2% | +2.8% | 1.79% | 11.16倍 | 1.38倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ＪＥＨ | 248,900円 | +14.3% | +20.1% | 3.37% | 15.01倍 | 3.65倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外客の人気高い |
市場注目の銘柄
チャート関連のコラム
