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 |
|---|---|---|---|---|---|---|---|
| 2017/02/24 | 1,357 | 1,368 | 1,354 | 1,358 | +7 | +0.5% | 136,700 |
| 2017/02/23 | 1,360 | 1,366 | 1,349 | 1,351 | -11 | -0.8% | 120,400 |
| 2017/02/22 | 1,385 | 1,386 | 1,358 | 1,362 | -20 | -1.4% | 150,600 |
| 2017/02/21 | 1,371 | 1,398 | 1,371 | 1,382 | +17 | +1.2% | 161,100 |
| 2017/02/20 | 1,400 | 1,406 | 1,357 | 1,365 | -25 | -1.8% | 338,900 |
| 2017/02/17 | 1,411 | 1,413 | 1,380 | 1,390 | -20 | -1.4% | 199,300 |
| 2017/02/16 | 1,398 | 1,416 | 1,393 | 1,410 | +20 | +1.4% | 219,400 |
| 2017/02/15 | 1,373 | 1,393 | 1,373 | 1,390 | +30 | +2.2% | 201,200 |
| 2017/02/14 | 1,374 | 1,384 | 1,359 | 1,360 | +2 | +0.1% | 167,200 |
| 2017/02/13 | 1,315 | 1,360 | 1,314 | 1,358 | +39 | +3% | 354,400 |
| 2017/02/10 | 1,319 | 1,328 | 1,309 | 1,319 | +3 | +0.2% | 176,700 |
| 2017/02/09 | 1,310 | 1,316 | 1,302 | 1,316 | +7 | +0.5% | 111,100 |
| 2017/02/08 | 1,310 | 1,315 | 1,301 | 1,309 | -7 | -0.5% | 95,100 |
| 2017/02/07 | 1,313 | 1,318 | 1,303 | 1,316 | +6 | +0.5% | 130,900 |
| 2017/02/06 | 1,328 | 1,328 | 1,303 | 1,310 | -5 | -0.4% | 126,700 |
| 2017/02/03 | 1,305 | 1,329 | 1,305 | 1,315 | +16 | +1.2% | 216,600 |
| 2017/02/02 | 1,310 | 1,314 | 1,295 | 1,299 | -9 | -0.7% | 137,800 |
| 2017/02/01 | 1,300 | 1,309 | 1,293 | 1,308 | +3 | +0.2% | 121,800 |
| 2017/01/31 | 1,301 | 1,312 | 1,296 | 1,305 | -9 | -0.7% | 129,500 |
| 2017/01/30 | 1,284 | 1,315 | 1,284 | 1,314 | +31 | +2.4% | 180,900 |
| 2017/01/27 | 1,295 | 1,296 | 1,277 | 1,283 | -11 | -0.9% | 230,600 |
| 2017/01/26 | 1,313 | 1,313 | 1,289 | 1,294 | +5 | +0.4% | 153,800 |
| 2017/01/25 | 1,320 | 1,320 | 1,286 | 1,289 | -19 | -1.5% | 209,900 |
| 2017/01/24 | 1,300 | 1,309 | 1,295 | 1,308 | +1 | +0.1% | 167,200 |
| 2017/01/23 | 1,313 | 1,316 | 1,305 | 1,307 | -6 | -0.5% | 83,800 |
| 2017/01/20 | 1,318 | 1,319 | 1,307 | 1,313 | -10 | -0.8% | 110,400 |
| 2017/01/19 | 1,318 | 1,332 | 1,318 | 1,323 | +3 | +0.2% | 88,100 |
| 2017/01/18 | 1,295 | 1,321 | 1,291 | 1,320 | +22 | +1.7% | 171,700 |
| 2017/01/17 | 1,320 | 1,320 | 1,298 | 1,298 | -24 | -1.8% | 171,600 |
| 2017/01/16 | 1,350 | 1,350 | 1,318 | 1,322 | -40 | -2.9% | 183,100 |
| 2017/01/13 | 1,325 | 1,366 | 1,325 | 1,362 | +34 | +2.6% | 222,900 |
| 2017/01/12 | 1,366 | 1,368 | 1,321 | 1,328 | -48 | -3.5% | 276,000 |
| 2017/01/11 | 1,379 | 1,380 | 1,367 | 1,376 | -3 | -0.2% | 124,800 |
| 2017/01/10 | 1,399 | 1,399 | 1,375 | 1,379 | -20 | -1.4% | 170,400 |
| 2017/01/06 | 1,391 | 1,403 | 1,380 | 1,399 | +11 | +0.8% | 159,000 |
| 2017/01/05 | 1,385 | 1,416 | 1,378 | 1,388 | +17 | +1.2% | 254,700 |
| 2017/01/04 | 1,366 | 1,386 | 1,366 | 1,371 | +9 | +0.7% | 264,000 |
| 2016/12/30 | 1,358 | 1,369 | 1,350 | 1,362 | -2 | -0.1% | 98,600 |
| 2016/12/29 | 1,379 | 1,383 | 1,357 | 1,364 | -16 | -1.2% | 141,600 |
| 2016/12/28 | 1,392 | 1,392 | 1,380 | 1,380 | -13 | -0.9% | 98,900 |
| 2016/12/27 | 1,387 | 1,399 | 1,377 | 1,393 | +6 | +0.4% | 117,200 |
| 2016/12/26 | 1,380 | 1,393 | 1,373 | 1,387 | +7 | +0.5% | 120,900 |
| 2016/12/22 | 1,366 | 1,383 | 1,358 | 1,380 | +17 | +1.2% | 137,200 |
| 2016/12/21 | 1,385 | 1,386 | 1,360 | 1,363 | -17 | -1.2% | 124,900 |
| 2016/12/20 | 1,383 | 1,388 | 1,374 | 1,380 | -2 | -0.1% | 117,600 |
| 2016/12/19 | 1,383 | 1,385 | 1,374 | 1,382 | -1 | -0.1% | 129,000 |
| 2016/12/16 | 1,380 | 1,384 | 1,370 | 1,383 | +3 | +0.2% | 181,000 |
| 2016/12/15 | 1,380 | 1,387 | 1,372 | 1,380 | +13 | +1% | 140,400 |
| 2016/12/14 | 1,373 | 1,380 | 1,358 | 1,367 | -1 | -0.1% | 260,400 |
| 2016/12/13 | 1,310 | 1,368 | 1,310 | 1,368 | +57 | +4.3% | 277,600 |
2001～
2050
件表示中 / 5988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 | 191,200円 | +0.5% | -36.0% | 1.78% | 12.66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 | 108,600円 | +3.3% | +18.5% | 1.66% | 16.26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 | 196,700円 | +5.1% | -6.8% | 1.02% | 21.89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 | 147,500円 | +2.6% | +6.5% | 0.34% | 51.62倍 | 7.08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 | 350,500円 | +26.4% | +21.8% | 0.63% | 31.85倍 | 8.37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
