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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/07 | 1,740 | 1,746 | 1,720 | 1,733 | -31 | -1.8% | 121,600 |
| 2025/03/06 | 1,781 | 1,786 | 1,753 | 1,764 | +4 | +0.2% | 135,500 |
| 2025/03/05 | 1,708 | 1,770 | 1,706 | 1,760 | +52 | +3% | 152,000 |
| 2025/03/04 | 1,716 | 1,720 | 1,678 | 1,708 | -10 | -0.6% | 121,900 |
| 2025/03/03 | 1,706 | 1,730 | 1,694 | 1,718 | +26 | +1.5% | 128,200 |
| 2025/02/28 | 1,711 | 1,728 | 1,673 | 1,692 | -24 | -1.4% | 140,600 |
| 2025/02/27 | 1,705 | 1,724 | 1,700 | 1,716 | +16 | +0.9% | 95,400 |
| 2025/02/26 | 1,734 | 1,736 | 1,685 | 1,700 | -34 | -2% | 122,700 |
| 2025/02/25 | 1,747 | 1,760 | 1,715 | 1,734 | -18 | -1% | 132,700 |
| 2025/02/21 | 1,735 | 1,756 | 1,734 | 1,752 | +14 | +0.8% | 149,200 |
| 2025/02/20 | 1,769 | 1,806 | 1,730 | 1,738 | -6 | -0.3% | 184,700 |
| 2025/02/19 | 1,740 | 1,764 | 1,722 | 1,744 | +3 | +0.2% | 142,900 |
| 2025/02/18 | 1,717 | 1,755 | 1,717 | 1,741 | +30 | +1.8% | 119,000 |
| 2025/02/17 | 1,777 | 1,777 | 1,710 | 1,711 | -73 | -4.1% | 198,000 |
| 2025/02/14 | 1,799 | 1,814 | 1,784 | 1,784 | -23 | -1.3% | 124,200 |
| 2025/02/13 | 1,885 | 1,895 | 1,798 | 1,807 | -52 | -2.8% | 241,000 |
| 2025/02/12 | 1,770 | 1,889 | 1,770 | 1,859 | +86 | +4.9% | 431,300 |
| 2025/02/10 | 1,838 | 1,863 | 1,762 | 1,773 | -67 | -3.6% | 609,800 |
| 2025/02/07 | 1,875 | 1,877 | 1,839 | 1,840 | -35 | -1.9% | 359,700 |
| 2025/02/06 | 1,817 | 1,891 | 1,812 | 1,875 | +59 | +3.2% | 346,500 |
| 2025/02/05 | 1,800 | 1,816 | 1,793 | 1,816 | +20 | +1.1% | 139,300 |
| 2025/02/04 | 1,817 | 1,833 | 1,790 | 1,796 | -21 | -1.2% | 189,900 |
| 2025/02/03 | 1,820 | 1,820 | 1,788 | 1,817 | -12 | -0.7% | 216,200 |
| 2025/01/31 | 1,862 | 1,866 | 1,824 | 1,829 | -50 | -2.7% | 263,300 |
| 2025/01/30 | 1,850 | 1,879 | 1,810 | 1,879 | +100 | +5.6% | 384,100 |
| 2025/01/29 | 1,785 | 1,798 | 1,760 | 1,779 | -6 | -0.3% | 145,000 |
| 2025/01/28 | 1,751 | 1,837 | 1,743 | 1,785 | +46 | +2.6% | 359,500 |
| 2025/01/27 | 1,747 | 1,761 | 1,732 | 1,739 | ±0 | ±0% | 158,200 |
| 2025/01/24 | 1,760 | 1,764 | 1,727 | 1,739 | -20 | -1.1% | 145,600 |
| 2025/01/23 | 1,776 | 1,776 | 1,746 | 1,759 | -18 | -1% | 180,000 |
| 2025/01/22 | 1,780 | 1,789 | 1,771 | 1,777 | ±0 | ±0% | 139,800 |
| 2025/01/21 | 1,799 | 1,799 | 1,765 | 1,777 | -32 | -1.8% | 177,600 |
51～
100
件表示中 / 6017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 | 156,800円 | +9.9% | -10.0% | 2.17% | 11.32倍 | 0.69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 |
| ＪＭＨＤ | 263,300円 | +4.5% | +7.3% | 1.67% | 10.82倍 | 1.59倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 上新電 | 233,400円 | +0.2% | +14.6% | 4.28% | 21.55倍 | 0.58倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| オイラ大地 | 163,400円 | +5.5% | +21.9% | 0.98% | 14.19倍 | 1.87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 |
| フジオフドＧ | 120,000円 | +2.4% | +17.2% | 0.25% | 94.64倍 | 7.18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 |
市場注目の銘柄
チャート関連のコラム
