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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,465 | 1,469 | 1,443 | 1,449 | +12 | +0.8% | 157,600 |
| 2018/07/27 | 1,446 | 1,450 | 1,428 | 1,437 | -6 | -0.4% | 133,100 |
| 2018/07/26 | 1,440 | 1,447 | 1,431 | 1,443 | +14 | +1% | 85,800 |
| 2018/07/25 | 1,435 | 1,435 | 1,419 | 1,429 | -1 | -0.1% | 99,200 |
| 2018/07/24 | 1,420 | 1,435 | 1,417 | 1,430 | +20 | +1.4% | 126,600 |
| 2018/07/23 | 1,416 | 1,432 | 1,409 | 1,410 | +2 | +0.1% | 139,200 |
| 2018/07/20 | 1,404 | 1,411 | 1,397 | 1,408 | +3 | +0.2% | 111,700 |
| 2018/07/19 | 1,425 | 1,429 | 1,401 | 1,405 | -11 | -0.8% | 121,700 |
| 2018/07/18 | 1,458 | 1,458 | 1,414 | 1,416 | -19 | -1.3% | 95,700 |
| 2018/07/17 | 1,420 | 1,452 | 1,412 | 1,435 | +19 | +1.3% | 210,900 |
| 2018/07/13 | 1,409 | 1,425 | 1,409 | 1,416 | +20 | +1.4% | 155,100 |
| 2018/07/12 | 1,400 | 1,407 | 1,395 | 1,396 | +8 | +0.6% | 145,400 |
| 2018/07/11 | 1,403 | 1,417 | 1,384 | 1,388 | -18 | -1.3% | 181,600 |
| 2018/07/10 | 1,410 | 1,428 | 1,399 | 1,406 | +1 | +0.1% | 115,200 |
| 2018/07/09 | 1,390 | 1,408 | 1,379 | 1,405 | +16 | +1.2% | 117,600 |
| 2018/07/06 | 1,371 | 1,395 | 1,369 | 1,389 | +14 | +1% | 236,000 |
| 2018/07/05 | 1,394 | 1,404 | 1,371 | 1,375 | -25 | -1.8% | 142,900 |
| 2018/07/04 | 1,390 | 1,409 | 1,380 | 1,400 | ±0 | ±0% | 152,400 |
| 2018/07/03 | 1,428 | 1,433 | 1,390 | 1,400 | -23 | -1.6% | 201,100 |
| 2018/07/02 | 1,478 | 1,478 | 1,420 | 1,423 | -63 | -4.2% | 149,200 |
| 2018/06/29 | 1,460 | 1,493 | 1,443 | 1,486 | +28 | +1.9% | 156,900 |
| 2018/06/28 | 1,473 | 1,473 | 1,451 | 1,458 | -21 | -1.4% | 99,700 |
| 2018/06/27 | 1,477 | 1,492 | 1,461 | 1,479 | +17 | +1.2% | 169,700 |
| 2018/06/26 | 1,450 | 1,464 | 1,432 | 1,462 | -3 | -0.2% | 144,800 |
| 2018/06/25 | 1,498 | 1,498 | 1,464 | 1,465 | -38 | -2.5% | 135,500 |
| 2018/06/22 | 1,494 | 1,504 | 1,479 | 1,503 | -1 | -0.1% | 201,100 |
| 2018/06/21 | 1,500 | 1,518 | 1,498 | 1,504 | ±0 | ±0% | 119,800 |
| 2018/06/20 | 1,510 | 1,526 | 1,484 | 1,504 | -5 | -0.3% | 192,500 |
| 2018/06/19 | 1,532 | 1,544 | 1,503 | 1,509 | -13 | -0.9% | 162,000 |
| 2018/06/18 | 1,551 | 1,556 | 1,519 | 1,522 | -41 | -2.6% | 193,400 |
| 2018/06/15 | 1,587 | 1,592 | 1,562 | 1,563 | -21 | -1.3% | 191,200 |
| 2018/06/14 | 1,592 | 1,606 | 1,576 | 1,584 | -8 | -0.5% | 184,300 |
| 2018/06/13 | 1,571 | 1,604 | 1,560 | 1,592 | +20 | +1.3% | 261,600 |
| 2018/06/12 | 1,525 | 1,575 | 1,524 | 1,572 | +51 | +3.4% | 271,900 |
| 2018/06/11 | 1,551 | 1,566 | 1,517 | 1,521 | -30 | -1.9% | 206,200 |
| 2018/06/08 | 1,540 | 1,579 | 1,539 | 1,551 | -1 | -0.1% | 212,800 |
| 2018/06/07 | 1,539 | 1,567 | 1,532 | 1,552 | -4 | -0.3% | 299,500 |
| 2018/06/06 | 1,552 | 1,562 | 1,536 | 1,556 | +8 | +0.5% | 155,500 |
| 2018/06/05 | 1,545 | 1,559 | 1,532 | 1,548 | +5 | +0.3% | 142,100 |
| 2018/06/04 | 1,562 | 1,563 | 1,534 | 1,543 | -9 | -0.6% | 220,500 |
| 2018/06/01 | 1,560 | 1,581 | 1,548 | 1,552 | +2 | +0.1% | 188,700 |
| 2018/05/31 | 1,553 | 1,569 | 1,527 | 1,550 | +4 | +0.3% | 207,300 |
| 2018/05/30 | 1,577 | 1,578 | 1,545 | 1,546 | -44 | -2.8% | 193,300 |
| 2018/05/29 | 1,605 | 1,612 | 1,585 | 1,590 | -11 | -0.7% | 96,200 |
| 2018/05/28 | 1,635 | 1,640 | 1,596 | 1,601 | -32 | -2% | 143,800 |
| 2018/05/25 | 1,651 | 1,676 | 1,630 | 1,633 | -19 | -1.2% | 188,900 |
| 2018/05/24 | 1,660 | 1,690 | 1,651 | 1,652 | ±0 | ±0% | 187,400 |
| 2018/05/23 | 1,663 | 1,684 | 1,645 | 1,652 | -19 | -1.1% | 237,000 |
| 2018/05/22 | 1,673 | 1,702 | 1,666 | 1,671 | ±0 | ±0% | 153,200 |
| 2018/05/21 | 1,670 | 1,692 | 1,670 | 1,671 | +5 | +0.3% | 124,400 |
1651～
1700
件表示中 / 5989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 | 191,400円 | +0.5% | -36.0% | 1.78% | 12.67倍 | 0.85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 |
| コジマ | 109,000円 | +3.3% | +18.5% | 1.65% | 16.32倍 | 1.24倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| 近鉄百 | 196,400円 | +5.1% | -6.8% | 1.02% | 21.86倍 | 1.98倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| カッパ・クリエ | 149,000円 | +2.6% | +6.5% | 0.34% | 52.15倍 | 7.15倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| ギフトＨＤ | 352,000円 | +26.4% | +21.8% | 0.63% | 31.99倍 | 8.41倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
市場注目の銘柄
チャート関連のコラム
