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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,800 | 1,990 | 1,796 | 1,990 | +235 | +13.4% | 1,538,300 |
| 2017/11/09 | 1,800 | 1,804 | 1,737 | 1,755 | -45 | -2.5% | 312,300 |
| 2017/11/08 | 1,809 | 1,824 | 1,799 | 1,800 | -19 | -1% | 192,000 |
| 2017/11/07 | 1,814 | 1,826 | 1,793 | 1,819 | ±0 | ±0% | 134,300 |
| 2017/11/06 | 1,835 | 1,863 | 1,817 | 1,819 | -15 | -0.8% | 245,700 |
| 2017/11/02 | 1,809 | 1,838 | 1,805 | 1,834 | +30 | +1.7% | 252,700 |
| 2017/11/01 | 1,840 | 1,847 | 1,800 | 1,804 | -41 | -2.2% | 332,700 |
| 2017/10/31 | 1,837 | 1,874 | 1,820 | 1,845 | -20 | -1.1% | 452,800 |
| 2017/10/30 | 1,978 | 1,978 | 1,823 | 1,865 | +163 | +9.6% | 2,046,400 |
| 2017/10/27 | 1,678 | 1,705 | 1,670 | 1,702 | +16 | +0.9% | 176,100 |
| 2017/10/26 | 1,673 | 1,687 | 1,667 | 1,686 | +13 | +0.8% | 105,000 |
| 2017/10/25 | 1,677 | 1,688 | 1,664 | 1,673 | -4 | -0.2% | 132,300 |
| 2017/10/24 | 1,650 | 1,679 | 1,648 | 1,677 | +35 | +2.1% | 176,100 |
| 2017/10/23 | 1,691 | 1,693 | 1,639 | 1,642 | -54 | -3.2% | 327,100 |
| 2017/10/20 | 1,670 | 1,700 | 1,662 | 1,696 | +12 | +0.7% | 137,900 |
| 2017/10/19 | 1,688 | 1,699 | 1,675 | 1,684 | +1 | +0.1% | 154,100 |
| 2017/10/18 | 1,682 | 1,702 | 1,680 | 1,683 | +2 | +0.1% | 152,200 |
| 2017/10/17 | 1,677 | 1,684 | 1,661 | 1,681 | ±0 | ±0% | 132,200 |
| 2017/10/16 | 1,673 | 1,686 | 1,667 | 1,681 | +15 | +0.9% | 133,200 |
| 2017/10/13 | 1,637 | 1,670 | 1,635 | 1,666 | +31 | +1.9% | 251,200 |
| 2017/10/12 | 1,625 | 1,645 | 1,625 | 1,635 | +12 | +0.7% | 114,900 |
| 2017/10/11 | 1,633 | 1,640 | 1,609 | 1,623 | -9 | -0.6% | 267,000 |
| 2017/10/10 | 1,595 | 1,633 | 1,590 | 1,632 | +37 | +2.3% | 352,100 |
| 2017/10/06 | 1,601 | 1,609 | 1,595 | 1,595 | -5 | -0.3% | 117,400 |
| 2017/10/05 | 1,597 | 1,608 | 1,591 | 1,600 | ±0 | ±0% | 160,400 |
| 2017/10/04 | 1,617 | 1,618 | 1,593 | 1,600 | -15 | -0.9% | 206,100 |
| 2017/10/03 | 1,633 | 1,633 | 1,612 | 1,615 | -18 | -1.1% | 228,400 |
| 2017/10/02 | 1,625 | 1,633 | 1,615 | 1,633 | +8 | +0.5% | 241,800 |
| 2017/09/29 | 1,620 | 1,667 | 1,615 | 1,625 | +10 | +0.6% | 343,900 |
| 2017/09/28 | 1,590 | 1,617 | 1,589 | 1,615 | +23 | +1.4% | 206,200 |
| 2017/09/27 | 1,577 | 1,594 | 1,560 | 1,592 | -12 | -0.7% | 315,900 |
| 2017/09/26 | 1,629 | 1,633 | 1,595 | 1,604 | -29 | -1.8% | 431,800 |
| 2017/09/25 | 1,587 | 1,638 | 1,587 | 1,633 | +47 | +3% | 416,200 |
| 2017/09/22 | 1,590 | 1,590 | 1,560 | 1,586 | -1 | -0.1% | 289,500 |
| 2017/09/21 | 1,578 | 1,610 | 1,568 | 1,587 | +11 | +0.7% | 432,300 |
| 2017/09/20 | 1,544 | 1,577 | 1,536 | 1,576 | +34 | +2.2% | 353,600 |
| 2017/09/19 | 1,543 | 1,544 | 1,513 | 1,542 | +3 | +0.2% | 281,100 |
| 2017/09/15 | 1,521 | 1,549 | 1,521 | 1,539 | +18 | +1.2% | 351,600 |
| 2017/09/14 | 1,534 | 1,554 | 1,519 | 1,521 | -2 | -0.1% | 325,200 |
| 2017/09/13 | 1,500 | 1,527 | 1,498 | 1,523 | +24 | +1.6% | 351,000 |
| 2017/09/12 | 1,511 | 1,520 | 1,494 | 1,499 | -13 | -0.9% | 312,100 |
| 2017/09/11 | 1,513 | 1,534 | 1,509 | 1,512 | +3 | +0.2% | 206,500 |
| 2017/09/08 | 1,519 | 1,528 | 1,496 | 1,509 | -19 | -1.2% | 391,100 |
| 2017/09/07 | 1,528 | 1,538 | 1,517 | 1,528 | ±0 | ±0% | 217,600 |
| 2017/09/06 | 1,475 | 1,535 | 1,475 | 1,528 | +34 | +2.3% | 435,000 |
| 2017/09/05 | 1,519 | 1,527 | 1,474 | 1,494 | -25 | -1.6% | 321,200 |
| 2017/09/04 | 1,533 | 1,563 | 1,519 | 1,519 | -18 | -1.2% | 300,900 |
| 2017/09/01 | 1,561 | 1,565 | 1,535 | 1,537 | -20 | -1.3% | 343,100 |
| 2017/08/31 | 1,543 | 1,583 | 1,538 | 1,557 | +22 | +1.4% | 444,600 |
| 2017/08/30 | 1,513 | 1,545 | 1,499 | 1,535 | +24 | +1.6% | 676,200 |
1901～
1950
件表示中 / 6064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 | 103,900円 | +9.4% | -6.0% | 3.08% | 13.08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 | 661,000円 | +12.8% | +6.5% | 0.09% | 21.84倍 | 9.68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 | 174,400円 | +5.5% | +21.9% | 0.92% | 15.14倍 | 1.99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
