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 |
|---|---|---|---|---|---|---|---|
| 2015/04/03 | 1,300 | 1,307 | 1,270 | 1,303 | +57 | +4.6% | 509,500 |
| 2015/04/02 | 1,225 | 1,257 | 1,213 | 1,246 | +18 | +1.5% | 206,900 |
| 2015/04/01 | 1,250 | 1,254 | 1,219 | 1,228 | -41 | -3.2% | 381,200 |
| 2015/03/31 | 1,270 | 1,284 | 1,254 | 1,269 | +14 | +1.1% | 249,900 |
| 2015/03/30 | 1,240 | 1,270 | 1,237 | 1,255 | +15 | +1.2% | 237,300 |
| 2015/03/27 | 1,242 | 1,272 | 1,224 | 1,240 | -48 | -3.7% | 431,100 |
| 2015/03/26 | 1,285 | 1,291 | 1,266 | 1,288 | -14 | -1.1% | 399,900 |
| 2015/03/25 | 1,316 | 1,318 | 1,291 | 1,302 | -14 | -1.1% | 283,300 |
| 2015/03/24 | 1,335 | 1,335 | 1,307 | 1,316 | -15 | -1.1% | 252,800 |
| 2015/03/23 | 1,333 | 1,339 | 1,316 | 1,331 | +7 | +0.5% | 158,800 |
| 2015/03/20 | 1,334 | 1,334 | 1,310 | 1,324 | -10 | -0.7% | 189,400 |
| 2015/03/19 | 1,356 | 1,359 | 1,330 | 1,334 | -22 | -1.6% | 161,300 |
| 2015/03/18 | 1,341 | 1,356 | 1,320 | 1,356 | +12 | +0.9% | 168,600 |
| 2015/03/17 | 1,359 | 1,360 | 1,336 | 1,344 | -5 | -0.4% | 156,100 |
| 2015/03/16 | 1,363 | 1,377 | 1,342 | 1,349 | -13 | -1% | 210,300 |
| 2015/03/13 | 1,343 | 1,370 | 1,332 | 1,362 | +33 | +2.5% | 403,700 |
| 2015/03/12 | 1,318 | 1,343 | 1,316 | 1,329 | +17 | +1.3% | 213,600 |
| 2015/03/11 | 1,312 | 1,316 | 1,297 | 1,312 | -7 | -0.5% | 136,300 |
| 2015/03/10 | 1,299 | 1,319 | 1,290 | 1,319 | +29 | +2.2% | 171,400 |
| 2015/03/09 | 1,313 | 1,320 | 1,274 | 1,290 | -39 | -2.9% | 374,200 |
| 2015/03/06 | 1,317 | 1,330 | 1,282 | 1,329 | +13 | +1% | 212,700 |
| 2015/03/05 | 1,298 | 1,323 | 1,298 | 1,316 | +10 | +0.8% | 172,000 |
| 2015/03/04 | 1,300 | 1,330 | 1,284 | 1,306 | -15 | -1.1% | 320,100 |
| 2015/03/03 | 1,380 | 1,381 | 1,314 | 1,321 | -45 | -3.3% | 376,800 |
| 2015/03/02 | 1,349 | 1,376 | 1,339 | 1,366 | +17 | +1.3% | 280,500 |
| 2015/02/27 | 1,335 | 1,349 | 1,322 | 1,349 | +14 | +1% | 182,500 |
| 2015/02/26 | 1,306 | 1,342 | 1,301 | 1,335 | +30 | +2.3% | 214,100 |
| 2015/02/25 | 1,309 | 1,311 | 1,289 | 1,305 | -7 | -0.5% | 121,100 |
| 2015/02/24 | 1,290 | 1,315 | 1,289 | 1,312 | +22 | +1.7% | 205,700 |
| 2015/02/23 | 1,287 | 1,295 | 1,275 | 1,290 | +3 | +0.2% | 106,200 |
| 2015/02/20 | 1,299 | 1,300 | 1,272 | 1,287 | -11 | -0.8% | 205,300 |
| 2015/02/19 | 1,275 | 1,317 | 1,267 | 1,298 | +37 | +2.9% | 517,200 |
| 2015/02/18 | 1,216 | 1,270 | 1,214 | 1,261 | +51 | +4.2% | 487,700 |
| 2015/02/17 | 1,200 | 1,213 | 1,191 | 1,210 | +12 | +1% | 242,900 |
| 2015/02/16 | 1,207 | 1,219 | 1,195 | 1,198 | -8 | -0.7% | 202,500 |
| 2015/02/13 | 1,206 | 1,213 | 1,199 | 1,206 | +6 | +0.5% | 225,500 |
| 2015/02/12 | 1,214 | 1,224 | 1,199 | 1,200 | -13 | -1.1% | 241,700 |
| 2015/02/10 | 1,200 | 1,230 | 1,200 | 1,213 | +3 | +0.2% | 276,500 |
| 2015/02/09 | 1,180 | 1,225 | 1,173 | 1,210 | +26 | +2.2% | 275,900 |
| 2015/02/06 | 1,203 | 1,210 | 1,150 | 1,184 | -27 | -2.2% | 259,100 |
| 2015/02/05 | 1,202 | 1,226 | 1,202 | 1,211 | +8 | +0.7% | 236,400 |
| 2015/02/04 | 1,187 | 1,209 | 1,176 | 1,203 | +16 | +1.3% | 308,000 |
| 2015/02/03 | 1,153 | 1,206 | 1,151 | 1,187 | +36 | +3.1% | 547,000 |
| 2015/02/02 | 1,131 | 1,160 | 1,131 | 1,151 | -2 | -0.2% | 221,100 |
| 2015/01/30 | 1,134 | 1,162 | 1,127 | 1,153 | +13 | +1.1% | 407,800 |
| 2015/01/29 | 1,093 | 1,175 | 1,093 | 1,140 | +77 | +7.2% | 1,057,300 |
| 2015/01/28 | 1,046 | 1,067 | 1,043 | 1,063 | +17 | +1.6% | 197,300 |
| 2015/01/27 | 1,024 | 1,047 | 1,022 | 1,046 | +29 | +2.9% | 242,100 |
| 2015/01/26 | 1,009 | 1,025 | 1,005 | 1,017 | +8 | +0.8% | 146,800 |
| 2015/01/23 | 1,004 | 1,010 | 1,002 | 1,009 | +12 | +1.2% | 110,600 |
2501～
2550
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
