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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 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 |
| 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 |
901～
950
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
