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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,498 | 1,537 | 1,496 | 1,537 | +44 | +2.9% | 131,900 |
| 2024/10/25 | 1,503 | 1,505 | 1,484 | 1,493 | -13 | -0.9% | 122,600 |
| 2024/10/24 | 1,496 | 1,512 | 1,480 | 1,506 | +6 | +0.4% | 132,000 |
| 2024/10/23 | 1,509 | 1,531 | 1,498 | 1,500 | -8 | -0.5% | 160,700 |
| 2024/10/22 | 1,535 | 1,538 | 1,507 | 1,508 | -29 | -1.9% | 197,900 |
| 2024/10/21 | 1,553 | 1,564 | 1,537 | 1,537 | -16 | -1% | 166,800 |
| 2024/10/18 | 1,606 | 1,616 | 1,553 | 1,553 | -44 | -2.8% | 189,500 |
| 2024/10/17 | 1,577 | 1,602 | 1,574 | 1,597 | +14 | +0.9% | 117,200 |
| 2024/10/16 | 1,581 | 1,614 | 1,576 | 1,583 | -11 | -0.7% | 139,300 |
| 2024/10/15 | 1,606 | 1,616 | 1,588 | 1,594 | -6 | -0.4% | 122,900 |
| 2024/10/11 | 1,609 | 1,619 | 1,598 | 1,600 | -9 | -0.6% | 115,900 |
| 2024/10/10 | 1,620 | 1,620 | 1,592 | 1,609 | +4 | +0.2% | 147,100 |
| 2024/10/09 | 1,606 | 1,624 | 1,601 | 1,605 | -4 | -0.2% | 114,300 |
| 2024/10/08 | 1,613 | 1,634 | 1,602 | 1,609 | -19 | -1.2% | 124,800 |
| 2024/10/07 | 1,616 | 1,629 | 1,610 | 1,628 | +28 | +1.8% | 204,400 |
| 2024/10/04 | 1,590 | 1,616 | 1,590 | 1,600 | +28 | +1.8% | 148,700 |
| 2024/10/03 | 1,559 | 1,576 | 1,553 | 1,572 | +48 | +3.1% | 157,300 |
| 2024/10/02 | 1,535 | 1,550 | 1,522 | 1,524 | -12 | -0.8% | 161,400 |
| 2024/10/01 | 1,542 | 1,544 | 1,525 | 1,536 | -3 | -0.2% | 146,300 |
| 2024/09/30 | 1,542 | 1,569 | 1,533 | 1,539 | -62 | -3.9% | 162,400 |
| 2024/09/27 | 1,576 | 1,602 | 1,565 | 1,601 | +9 | +0.6% | 144,800 |
| 2024/09/26 | 1,571 | 1,592 | 1,557 | 1,592 | +46 | +3% | 163,500 |
| 2024/09/25 | 1,535 | 1,561 | 1,526 | 1,546 | +15 | +1% | 147,300 |
| 2024/09/24 | 1,559 | 1,571 | 1,526 | 1,531 | -22 | -1.4% | 138,100 |
| 2024/09/20 | 1,567 | 1,570 | 1,547 | 1,553 | +4 | +0.3% | 123,000 |
| 2024/09/19 | 1,546 | 1,565 | 1,541 | 1,549 | +23 | +1.5% | 97,400 |
| 2024/09/18 | 1,523 | 1,534 | 1,512 | 1,526 | +15 | +1% | 107,800 |
| 2024/09/17 | 1,540 | 1,545 | 1,497 | 1,511 | -20 | -1.3% | 114,000 |
| 2024/09/13 | 1,550 | 1,554 | 1,531 | 1,531 | -19 | -1.2% | 122,700 |
| 2024/09/12 | 1,535 | 1,552 | 1,525 | 1,550 | +48 | +3.2% | 86,300 |
| 2024/09/11 | 1,564 | 1,564 | 1,493 | 1,502 | -64 | -4.1% | 147,100 |
| 2024/09/10 | 1,574 | 1,593 | 1,566 | 1,566 | -9 | -0.6% | 71,600 |
| 2024/09/09 | 1,558 | 1,579 | 1,542 | 1,575 | -22 | -1.4% | 189,900 |
| 2024/09/06 | 1,608 | 1,620 | 1,581 | 1,597 | -1 | -0.1% | 143,800 |
| 2024/09/05 | 1,556 | 1,615 | 1,553 | 1,598 | +37 | +2.4% | 159,600 |
| 2024/09/04 | 1,589 | 1,614 | 1,551 | 1,561 | -64 | -3.9% | 200,100 |
| 2024/09/03 | 1,600 | 1,625 | 1,591 | 1,625 | +13 | +0.8% | 110,600 |
| 2024/09/02 | 1,635 | 1,635 | 1,612 | 1,612 | -2 | -0.1% | 126,900 |
| 2024/08/30 | 1,608 | 1,619 | 1,590 | 1,614 | +14 | +0.9% | 160,000 |
| 2024/08/29 | 1,603 | 1,604 | 1,588 | 1,600 | -5 | -0.3% | 107,700 |
| 2024/08/28 | 1,608 | 1,610 | 1,590 | 1,605 | -5 | -0.3% | 122,000 |
| 2024/08/27 | 1,579 | 1,610 | 1,576 | 1,610 | +31 | +2% | 104,800 |
| 2024/08/26 | 1,560 | 1,595 | 1,560 | 1,579 | +14 | +0.9% | 140,000 |
| 2024/08/23 | 1,574 | 1,574 | 1,542 | 1,565 | -9 | -0.6% | 207,300 |
| 2024/08/22 | 1,580 | 1,598 | 1,561 | 1,574 | ±0 | ±0% | 148,300 |
| 2024/08/21 | 1,551 | 1,575 | 1,541 | 1,574 | +7 | +0.4% | 120,200 |
| 2024/08/20 | 1,531 | 1,584 | 1,531 | 1,567 | +46 | +3% | 181,400 |
| 2024/08/19 | 1,568 | 1,568 | 1,515 | 1,521 | -57 | -3.6% | 197,700 |
| 2024/08/16 | 1,553 | 1,583 | 1,529 | 1,578 | +61 | +4% | 274,800 |
| 2024/08/15 | 1,515 | 1,544 | 1,507 | 1,517 | -1 | -0.1% | 171,400 |
201～
250
件表示中 / 6063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 | 103,500円 | +9.4% | -6.0% | 3.09% | 13.03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 | 673,000円 | +12.8% | +6.5% | 0.09% | 22.24倍 | 9.85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 | 174,700円 | +5.5% | +21.9% | 0.92% | 15.17倍 | 2.00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
