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 |
|---|---|---|---|---|---|---|---|
| 2015/11/13 | 1,793 | 1,875 | 1,786 | 1,868 | +69 | +3.8% | 512,900 |
| 2015/11/12 | 1,810 | 1,815 | 1,785 | 1,799 | -32 | -1.7% | 410,100 |
| 2015/11/11 | 1,818 | 1,845 | 1,811 | 1,831 | +13 | +0.7% | 270,600 |
| 2015/11/10 | 1,848 | 1,867 | 1,815 | 1,818 | -70 | -3.7% | 321,200 |
| 2015/11/09 | 1,886 | 1,918 | 1,870 | 1,888 | +2 | +0.1% | 319,400 |
| 2015/11/06 | 1,897 | 1,900 | 1,875 | 1,886 | -11 | -0.6% | 131,100 |
| 2015/11/05 | 1,852 | 1,903 | 1,851 | 1,897 | +49 | +2.7% | 283,800 |
| 2015/11/04 | 1,882 | 1,905 | 1,835 | 1,848 | -14 | -0.8% | 378,100 |
| 2015/11/02 | 1,795 | 1,877 | 1,791 | 1,862 | +47 | +2.6% | 333,800 |
| 2015/10/30 | 1,890 | 1,893 | 1,793 | 1,815 | -62 | -3.3% | 900,100 |
| 2015/10/29 | 1,820 | 1,950 | 1,815 | 1,877 | +177 | +10.4% | 1,894,700 |
| 2015/10/28 | 1,776 | 1,776 | 1,694 | 1,700 | -76 | -4.3% | 388,200 |
| 2015/10/27 | 1,755 | 1,789 | 1,755 | 1,776 | +22 | +1.3% | 120,100 |
| 2015/10/26 | 1,792 | 1,792 | 1,743 | 1,754 | -32 | -1.8% | 199,700 |
| 2015/10/23 | 1,804 | 1,805 | 1,766 | 1,786 | +7 | +0.4% | 142,200 |
| 2015/10/22 | 1,813 | 1,823 | 1,778 | 1,779 | -34 | -1.9% | 129,000 |
| 2015/10/21 | 1,807 | 1,817 | 1,782 | 1,813 | +5 | +0.3% | 138,700 |
| 2015/10/20 | 1,829 | 1,848 | 1,790 | 1,808 | -26 | -1.4% | 152,400 |
| 2015/10/19 | 1,800 | 1,836 | 1,793 | 1,834 | +29 | +1.6% | 119,100 |
| 2015/10/16 | 1,882 | 1,887 | 1,804 | 1,805 | -75 | -4% | 249,000 |
| 2015/10/15 | 1,830 | 1,883 | 1,826 | 1,880 | +40 | +2.2% | 182,800 |
| 2015/10/14 | 1,831 | 1,853 | 1,823 | 1,840 | +5 | +0.3% | 168,700 |
| 2015/10/13 | 1,799 | 1,856 | 1,797 | 1,835 | +36 | +2% | 244,900 |
| 2015/10/09 | 1,815 | 1,817 | 1,780 | 1,799 | -13 | -0.7% | 188,900 |
| 2015/10/08 | 1,848 | 1,848 | 1,802 | 1,812 | -44 | -2.4% | 164,200 |
| 2015/10/07 | 1,891 | 1,895 | 1,833 | 1,856 | -27 | -1.4% | 218,400 |
| 2015/10/06 | 1,898 | 1,898 | 1,871 | 1,883 | +6 | +0.3% | 125,300 |
| 2015/10/05 | 1,893 | 1,896 | 1,865 | 1,877 | -7 | -0.4% | 141,400 |
| 2015/10/02 | 1,864 | 1,900 | 1,862 | 1,884 | +9 | +0.5% | 172,100 |
| 2015/10/01 | 1,929 | 1,929 | 1,867 | 1,875 | -34 | -1.8% | 269,700 |
| 2015/09/30 | 1,865 | 1,918 | 1,865 | 1,909 | +44 | +2.4% | 282,600 |
| 2015/09/29 | 1,879 | 1,899 | 1,857 | 1,865 | -29 | -1.5% | 311,700 |
| 2015/09/28 | 1,893 | 1,906 | 1,856 | 1,894 | -20 | -1% | 415,900 |
| 2015/09/25 | 1,935 | 1,980 | 1,900 | 1,914 | -12 | -0.6% | 580,800 |
| 2015/09/24 | 1,924 | 1,973 | 1,912 | 1,926 | -8 | -0.4% | 366,200 |
| 2015/09/18 | 1,920 | 1,958 | 1,901 | 1,934 | ±0 | ±0% | 252,900 |
| 2015/09/17 | 1,935 | 1,944 | 1,891 | 1,934 | +11 | +0.6% | 309,700 |
| 2015/09/16 | 1,951 | 1,960 | 1,881 | 1,923 | -25 | -1.3% | 532,200 |
| 2015/09/15 | 1,892 | 1,989 | 1,886 | 1,948 | +75 | +4% | 652,600 |
| 2015/09/14 | 1,780 | 1,916 | 1,778 | 1,873 | +113 | +6.4% | 753,700 |
| 2015/09/11 | 1,707 | 1,772 | 1,691 | 1,760 | -18 | -1% | 395,400 |
| 2015/09/10 | 1,711 | 1,787 | 1,706 | 1,778 | +35 | +2% | 242,800 |
| 2015/09/09 | 1,739 | 1,743 | 1,701 | 1,743 | +58 | +3.4% | 190,300 |
| 2015/09/08 | 1,739 | 1,747 | 1,675 | 1,685 | -43 | -2.5% | 217,400 |
| 2015/09/07 | 1,680 | 1,748 | 1,664 | 1,728 | +41 | +2.4% | 272,500 |
| 2015/09/04 | 1,743 | 1,743 | 1,657 | 1,687 | -40 | -2.3% | 268,000 |
| 2015/09/03 | 1,732 | 1,770 | 1,720 | 1,727 | +26 | +1.5% | 195,400 |
| 2015/09/02 | 1,673 | 1,744 | 1,652 | 1,701 | -33 | -1.9% | 530,800 |
| 2015/09/01 | 1,835 | 1,839 | 1,725 | 1,734 | -107 | -5.8% | 330,100 |
| 2015/08/31 | 1,844 | 1,849 | 1,803 | 1,841 | -3 | -0.2% | 224,400 |
2351～
2400
件表示中 / 6025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 | 154,500円 | +9.9% | -10.0% | 2.20% | 11.16倍 | 0.68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 |
| ＲＥＭＩＸ | 50,400円 | +51.5% | - | 0.40% | 9.36倍 | 3.46倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| サーラ | 95,300円 | +9.4% | -6.0% | 3.36% | 11.99倍 | 0.73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 |
| ＪＥＨ | 252,500円 | +14.3% | +20.1% | 3.33% | 15.23倍 | 3.71倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外客の人気高い |
| マミーマート | 554,000円 | +18.2% | +2.8% | 1.81% | 11.08倍 | 1.37倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
市場注目の銘柄
チャート関連のコラム
