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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,567 | 1,581 | 1,551 | 1,565 | -17 | -1.1% | 336,200 |
| 2025/05/21 | 1,611 | 1,629 | 1,582 | 1,582 | -15 | -0.9% | 464,800 |
| 2025/05/20 | 1,622 | 1,631 | 1,597 | 1,597 | -20 | -1.2% | 336,300 |
| 2025/05/19 | 1,621 | 1,626 | 1,600 | 1,617 | -4 | -0.2% | 282,800 |
| 2025/05/16 | 1,617 | 1,631 | 1,596 | 1,621 | +7 | +0.4% | 404,900 |
| 2025/05/15 | 1,634 | 1,636 | 1,609 | 1,614 | -34 | -2.1% | 570,700 |
| 2025/05/14 | 1,607 | 1,658 | 1,593 | 1,648 | +41 | +2.6% | 973,500 |
| 2025/05/13 | 1,632 | 1,635 | 1,590 | 1,607 | -25 | -1.5% | 1,246,900 |
| 2025/05/12 | 1,750 | 1,790 | 1,625 | 1,632 | -318 | -16.3% | 2,561,500 |
| 2025/05/09 | 1,913 | 1,968 | 1,907 | 1,950 | +36 | +1.9% | 462,300 |
| 2025/05/08 | 1,920 | 1,928 | 1,895 | 1,914 | -6 | -0.3% | 173,200 |
| 2025/05/07 | 1,891 | 1,928 | 1,888 | 1,920 | +28 | +1.5% | 154,700 |
| 2025/05/02 | 1,912 | 1,932 | 1,877 | 1,892 | -24 | -1.3% | 196,300 |
| 2025/05/01 | 1,938 | 1,970 | 1,916 | 1,916 | -29 | -1.5% | 201,100 |
| 2025/04/30 | 1,978 | 1,978 | 1,932 | 1,945 | -33 | -1.7% | 193,600 |
| 2025/04/28 | 1,959 | 1,983 | 1,945 | 1,978 | +15 | +0.8% | 222,600 |
| 2025/04/25 | 1,959 | 1,988 | 1,936 | 1,963 | -1 | -0.1% | 248,300 |
| 2025/04/24 | 1,920 | 1,986 | 1,920 | 1,964 | +58 | +3% | 347,700 |
| 2025/04/23 | 1,906 | 1,919 | 1,892 | 1,906 | -4 | -0.2% | 183,700 |
| 2025/04/22 | 1,884 | 1,923 | 1,877 | 1,910 | +10 | +0.5% | 224,500 |
| 2025/04/21 | 1,892 | 1,909 | 1,861 | 1,900 | +21 | +1.1% | 235,200 |
| 2025/04/18 | 1,876 | 1,893 | 1,865 | 1,879 | -5 | -0.3% | 157,000 |
| 2025/04/17 | 1,916 | 1,924 | 1,871 | 1,884 | -32 | -1.7% | 189,100 |
| 2025/04/16 | 1,925 | 1,972 | 1,912 | 1,916 | +10 | +0.5% | 233,300 |
| 2025/04/15 | 1,940 | 1,940 | 1,901 | 1,906 | -30 | -1.5% | 170,800 |
| 2025/04/14 | 1,894 | 1,946 | 1,868 | 1,936 | +42 | +2.2% | 237,500 |
| 2025/04/11 | 1,854 | 1,911 | 1,806 | 1,894 | -19 | -1% | 342,500 |
| 2025/04/10 | 1,905 | 1,918 | 1,862 | 1,913 | +100 | +5.5% | 273,300 |
| 2025/04/09 | 1,851 | 1,855 | 1,787 | 1,813 | -57 | -3% | 341,800 |
| 2025/04/08 | 1,813 | 1,870 | 1,771 | 1,870 | +119 | +6.8% | 280,900 |
| 2025/04/07 | 1,708 | 1,825 | 1,630 | 1,751 | -77 | -4.2% | 812,400 |
| 2025/04/04 | 1,883 | 1,919 | 1,775 | 1,828 | -83 | -4.3% | 632,700 |
| 2025/04/03 | 1,745 | 1,918 | 1,745 | 1,911 | +126 | +7.1% | 740,600 |
| 2025/04/02 | 1,779 | 1,786 | 1,742 | 1,785 | +6 | +0.3% | 217,400 |
| 2025/04/01 | 1,831 | 1,836 | 1,770 | 1,779 | -35 | -1.9% | 119,800 |
| 2025/03/31 | 1,832 | 1,837 | 1,807 | 1,814 | -45 | -2.4% | 125,000 |
| 2025/03/28 | 1,850 | 1,894 | 1,847 | 1,859 | -16 | -0.9% | 106,600 |
| 2025/03/27 | 1,868 | 1,891 | 1,854 | 1,875 | -1 | -0.1% | 101,400 |
| 2025/03/26 | 1,879 | 1,887 | 1,864 | 1,876 | -4 | -0.2% | 97,100 |
| 2025/03/25 | 1,886 | 1,895 | 1,867 | 1,880 | +6 | +0.3% | 112,800 |
| 2025/03/24 | 1,840 | 1,884 | 1,834 | 1,874 | +43 | +2.3% | 168,100 |
| 2025/03/21 | 1,834 | 1,863 | 1,830 | 1,831 | -3 | -0.2% | 174,600 |
| 2025/03/19 | 1,837 | 1,850 | 1,820 | 1,834 | -1 | -0.1% | 160,800 |
| 2025/03/18 | 1,810 | 1,835 | 1,810 | 1,835 | +36 | +2% | 138,700 |
| 2025/03/17 | 1,794 | 1,814 | 1,759 | 1,799 | +19 | +1.1% | 205,800 |
| 2025/03/14 | 1,750 | 1,781 | 1,748 | 1,780 | +9 | +0.5% | 95,600 |
| 2025/03/13 | 1,778 | 1,794 | 1,756 | 1,771 | -1 | -0.1% | 109,900 |
| 2025/03/12 | 1,729 | 1,785 | 1,727 | 1,772 | +47 | +2.7% | 218,700 |
| 2025/03/11 | 1,717 | 1,727 | 1,670 | 1,725 | -20 | -1.1% | 286,500 |
| 2025/03/10 | 1,752 | 1,771 | 1,737 | 1,745 | +12 | +0.7% | 166,200 |
51～
100
件表示中 / 6049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 | 169,600円 | +9.9% | -10.0% | 2.00% | 12.25倍 | 0.75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 |
| カワチ薬品 | 280,000円 | +1.5% | +4.3% | 2.86% | 12.76倍 | 0.55倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| オイラ大地 | 180,300円 | +5.5% | +21.9% | 0.89% | 15.66倍 | 2.06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 |
| Ｕアローズ | 222,600円 | +9.8% | +5.8% | 3.32% | 12.09倍 | 1.62倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 山岡家 | 663,000円 | +12.8% | +6.5% | 0.09% | 21.91倍 | 9.70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 |
市場注目の銘柄
チャート関連のコラム
