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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 1,340 | 1,351 | 1,333 | 1,340 | -9 | -0.7% | 121,000 |
| 2016/08/22 | 1,352 | 1,358 | 1,340 | 1,349 | -3 | -0.2% | 82,500 |
| 2016/08/19 | 1,348 | 1,365 | 1,345 | 1,352 | +8 | +0.6% | 101,100 |
| 2016/08/18 | 1,369 | 1,370 | 1,343 | 1,344 | -38 | -2.7% | 175,100 |
| 2016/08/17 | 1,380 | 1,387 | 1,368 | 1,382 | -6 | -0.4% | 116,000 |
| 2016/08/16 | 1,405 | 1,416 | 1,388 | 1,388 | -16 | -1.1% | 111,500 |
| 2016/08/15 | 1,422 | 1,422 | 1,401 | 1,404 | -18 | -1.3% | 91,400 |
| 2016/08/12 | 1,408 | 1,424 | 1,403 | 1,422 | +17 | +1.2% | 91,200 |
| 2016/08/10 | 1,396 | 1,420 | 1,382 | 1,405 | -2 | -0.1% | 130,500 |
| 2016/08/09 | 1,394 | 1,430 | 1,381 | 1,407 | +8 | +0.6% | 305,300 |
| 2016/08/08 | 1,457 | 1,523 | 1,319 | 1,399 | -33 | -2.3% | 674,200 |
| 2016/08/05 | 1,454 | 1,464 | 1,419 | 1,432 | -14 | -1% | 151,400 |
| 2016/08/04 | 1,438 | 1,449 | 1,424 | 1,446 | +17 | +1.2% | 167,300 |
| 2016/08/03 | 1,440 | 1,444 | 1,423 | 1,429 | -29 | -2% | 131,900 |
| 2016/08/02 | 1,459 | 1,473 | 1,456 | 1,458 | -5 | -0.3% | 72,300 |
| 2016/08/01 | 1,470 | 1,478 | 1,438 | 1,463 | -27 | -1.8% | 148,100 |
| 2016/07/29 | 1,475 | 1,491 | 1,453 | 1,490 | +9 | +0.6% | 230,800 |
| 2016/07/28 | 1,477 | 1,484 | 1,468 | 1,481 | -9 | -0.6% | 142,400 |
| 2016/07/27 | 1,491 | 1,495 | 1,477 | 1,490 | +5 | +0.3% | 143,800 |
| 2016/07/26 | 1,498 | 1,509 | 1,481 | 1,485 | -24 | -1.6% | 172,900 |
| 2016/07/25 | 1,522 | 1,535 | 1,504 | 1,509 | +5 | +0.3% | 244,400 |
| 2016/07/22 | 1,482 | 1,514 | 1,470 | 1,504 | +22 | +1.5% | 220,700 |
| 2016/07/21 | 1,498 | 1,498 | 1,468 | 1,482 | -2 | -0.1% | 221,700 |
| 2016/07/20 | 1,453 | 1,487 | 1,442 | 1,484 | +31 | +2.1% | 195,000 |
| 2016/07/19 | 1,457 | 1,459 | 1,426 | 1,453 | -1 | -0.1% | 166,700 |
| 2016/07/15 | 1,465 | 1,470 | 1,441 | 1,454 | +4 | +0.3% | 172,400 |
| 2016/07/14 | 1,441 | 1,464 | 1,430 | 1,450 | +4 | +0.3% | 222,300 |
| 2016/07/13 | 1,489 | 1,499 | 1,438 | 1,446 | -11 | -0.8% | 293,800 |
| 2016/07/12 | 1,416 | 1,462 | 1,416 | 1,457 | +71 | +5.1% | 344,400 |
| 2016/07/11 | 1,354 | 1,412 | 1,354 | 1,386 | +57 | +4.3% | 191,800 |
| 2016/07/08 | 1,350 | 1,370 | 1,324 | 1,329 | -21 | -1.6% | 132,900 |
| 2016/07/07 | 1,336 | 1,369 | 1,333 | 1,350 | +14 | +1% | 135,900 |
| 2016/07/06 | 1,350 | 1,350 | 1,314 | 1,336 | -28 | -2.1% | 208,500 |
| 2016/07/05 | 1,376 | 1,376 | 1,356 | 1,364 | -12 | -0.9% | 92,300 |
| 2016/07/04 | 1,385 | 1,390 | 1,368 | 1,376 | -6 | -0.4% | 100,000 |
| 2016/07/01 | 1,397 | 1,413 | 1,377 | 1,382 | +8 | +0.6% | 172,400 |
| 2016/06/30 | 1,423 | 1,428 | 1,373 | 1,374 | -19 | -1.4% | 177,300 |
| 2016/06/29 | 1,391 | 1,399 | 1,364 | 1,393 | +15 | +1.1% | 188,400 |
| 2016/06/28 | 1,364 | 1,397 | 1,348 | 1,378 | +1 | +0.1% | 163,300 |
| 2016/06/27 | 1,325 | 1,391 | 1,325 | 1,377 | +57 | +4.3% | 224,700 |
| 2016/06/24 | 1,430 | 1,435 | 1,290 | 1,320 | -85 | -6% | 380,600 |
| 2016/06/23 | 1,411 | 1,419 | 1,395 | 1,405 | -3 | -0.2% | 110,900 |
| 2016/06/22 | 1,417 | 1,427 | 1,403 | 1,408 | -10 | -0.7% | 226,700 |
| 2016/06/21 | 1,418 | 1,432 | 1,399 | 1,418 | -20 | -1.4% | 206,400 |
| 2016/06/20 | 1,413 | 1,442 | 1,411 | 1,438 | +46 | +3.3% | 172,300 |
| 2016/06/17 | 1,383 | 1,419 | 1,383 | 1,392 | +12 | +0.9% | 208,100 |
| 2016/06/16 | 1,457 | 1,457 | 1,375 | 1,380 | -79 | -5.4% | 353,600 |
| 2016/06/15 | 1,429 | 1,466 | 1,429 | 1,459 | +18 | +1.2% | 208,700 |
| 2016/06/14 | 1,449 | 1,458 | 1,425 | 1,441 | -12 | -0.8% | 206,700 |
| 2016/06/13 | 1,519 | 1,519 | 1,453 | 1,453 | -82 | -5.3% | 426,900 |
2201～
2250
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 | 168,600円 | +9.9% | -10.0% | 2.02% | 12.18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 |
| サーラ | 103,000円 | +9.4% | -6.0% | 3.11% | 12.97倍 | 0.76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 | 671,000円 | +12.8% | +6.5% | 0.09% | 22.17倍 | 9.83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 | 176,300円 | +5.5% | +21.9% | 0.91% | 15.30倍 | 2.01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
