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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/20 | 1,811 | 1,814 | 1,783 | 1,809 | -2 | -0.1% | 326,100 |
| 2025/01/17 | 1,732 | 1,814 | 1,702 | 1,811 | +79 | +4.6% | 491,700 |
| 2025/01/16 | 1,697 | 1,748 | 1,697 | 1,732 | +60 | +3.6% | 352,900 |
| 2025/01/15 | 1,660 | 1,672 | 1,634 | 1,672 | +4 | +0.2% | 216,300 |
| 2025/01/14 | 1,601 | 1,671 | 1,592 | 1,668 | +62 | +3.9% | 268,100 |
| 2025/01/10 | 1,596 | 1,609 | 1,592 | 1,606 | -8 | -0.5% | 99,600 |
| 2025/01/09 | 1,611 | 1,623 | 1,599 | 1,614 | +16 | +1% | 129,400 |
| 2025/01/08 | 1,621 | 1,631 | 1,596 | 1,598 | -33 | -2% | 158,900 |
| 2025/01/07 | 1,676 | 1,676 | 1,628 | 1,631 | -30 | -1.8% | 168,400 |
| 2025/01/06 | 1,667 | 1,688 | 1,652 | 1,661 | +9 | +0.5% | 188,600 |
| 2024/12/30 | 1,650 | 1,678 | 1,641 | 1,652 | +9 | +0.5% | 134,100 |
| 2024/12/27 | 1,636 | 1,653 | 1,635 | 1,643 | +19 | +1.2% | 131,000 |
| 2024/12/26 | 1,590 | 1,630 | 1,590 | 1,624 | +31 | +1.9% | 141,500 |
| 2024/12/25 | 1,570 | 1,593 | 1,559 | 1,593 | +41 | +2.6% | 175,000 |
| 2024/12/24 | 1,590 | 1,590 | 1,552 | 1,552 | -43 | -2.7% | 192,400 |
| 2024/12/23 | 1,612 | 1,617 | 1,585 | 1,595 | +7 | +0.4% | 176,600 |
| 2024/12/20 | 1,566 | 1,609 | 1,566 | 1,588 | +20 | +1.3% | 206,100 |
| 2024/12/19 | 1,563 | 1,580 | 1,562 | 1,568 | -14 | -0.9% | 111,200 |
101～
150
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
