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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 971 | 975 | 966 | 970 | -4 | -0.4% | 115,100 |
| 2010/09/22 | 981 | 983 | 974 | 974 | -9 | -0.9% | 98,700 |
| 2010/09/21 | 978 | 985 | 976 | 983 | +7 | +0.7% | 114,900 |
| 2010/09/17 | 988 | 989 | 975 | 976 | -12 | -1.2% | 135,600 |
| 2010/09/16 | 991 | 992 | 983 | 988 | -3 | -0.3% | 53,400 |
| 2010/09/15 | 985 | 1,000 | 980 | 991 | ±0 | ±0% | 101,300 |
| 2010/09/14 | 999 | 1,007 | 990 | 991 | -9 | -0.9% | 76,500 |
| 2010/09/13 | 1,006 | 1,007 | 1,000 | 1,000 | -6 | -0.6% | 33,800 |
| 2010/09/10 | 1,014 | 1,014 | 998 | 1,006 | -2 | -0.2% | 105,800 |
| 2010/09/09 | 1,004 | 1,012 | 995 | 1,008 | +11 | +1.1% | 73,200 |
| 2010/09/08 | 990 | 997 | 990 | 997 | -4 | -0.4% | 64,400 |
| 2010/09/07 | 990 | 1,006 | 990 | 1,001 | +11 | +1.1% | 58,400 |
| 2010/09/06 | 980 | 993 | 977 | 990 | +9 | +0.9% | 103,600 |
| 2010/09/03 | 974 | 985 | 961 | 981 | +1 | +0.1% | 177,500 |
| 2010/09/02 | 997 | 998 | 973 | 980 | -12 | -1.2% | 65,800 |
| 2010/09/01 | 987 | 993 | 977 | 992 | +5 | +0.5% | 101,000 |
| 2010/08/31 | 999 | 1,002 | 982 | 987 | -14 | -1.4% | 77,700 |
| 2010/08/30 | 1,002 | 1,012 | 998 | 1,001 | +6 | +0.6% | 77,900 |
| 2010/08/27 | 984 | 995 | 977 | 995 | +11 | +1.1% | 92,200 |
| 2010/08/26 | 975 | 989 | 973 | 984 | +16 | +1.7% | 92,500 |
| 2010/08/25 | 970 | 970 | 960 | 968 | -2 | -0.2% | 76,300 |
| 2010/08/24 | 976 | 980 | 967 | 970 | -14 | -1.4% | 78,600 |
| 2010/08/23 | 981 | 991 | 981 | 984 | -2 | -0.2% | 52,600 |
| 2010/08/20 | 991 | 996 | 985 | 986 | -18 | -1.8% | 89,700 |
| 2010/08/19 | 987 | 1,009 | 985 | 1,004 | +17 | +1.7% | 143,100 |
| 2010/08/18 | 996 | 997 | 973 | 987 | -7 | -0.7% | 91,200 |
| 2010/08/17 | 978 | 995 | 970 | 994 | +16 | +1.6% | 141,100 |
| 2010/08/16 | 970 | 980 | 952 | 978 | +7 | +0.7% | 171,100 |
| 2010/08/13 | 969 | 982 | 959 | 971 | -5 | -0.5% | 86,000 |
| 2010/08/12 | 962 | 985 | 960 | 976 | ±0 | ±0% | 119,000 |
| 2010/08/11 | 977 | 985 | 963 | 976 | -1 | -0.1% | 240,800 |
| 2010/08/10 | 973 | 983 | 970 | 977 | +5 | +0.5% | 255,400 |
| 2010/08/09 | 1,000 | 1,019 | 961 | 972 | -72 | -6.9% | 500,800 |
| 2010/08/06 | 1,033 | 1,048 | 1,033 | 1,044 | -1 | -0.1% | 62,300 |
| 2010/08/05 | 1,032 | 1,052 | 1,032 | 1,045 | +19 | +1.9% | 144,300 |
| 2010/08/04 | 1,048 | 1,052 | 1,020 | 1,026 | -30 | -2.8% | 141,700 |
| 2010/08/03 | 1,059 | 1,063 | 1,042 | 1,056 | -3 | -0.3% | 135,800 |
| 2010/08/02 | 1,064 | 1,079 | 1,057 | 1,059 | +3 | +0.3% | 75,600 |
| 2010/07/30 | 1,058 | 1,063 | 1,051 | 1,056 | -1 | -0.1% | 103,300 |
| 2010/07/29 | 1,075 | 1,075 | 1,056 | 1,057 | -22 | -2% | 116,500 |
| 2010/07/28 | 1,089 | 1,089 | 1,073 | 1,079 | -4 | -0.4% | 86,900 |
| 2010/07/27 | 1,085 | 1,089 | 1,080 | 1,083 | +3 | +0.3% | 91,700 |
| 2010/07/26 | 1,075 | 1,081 | 1,068 | 1,080 | +11 | +1% | 77,700 |
| 2010/07/23 | 1,089 | 1,089 | 1,063 | 1,069 | -5 | -0.5% | 101,200 |
| 2010/07/22 | 1,070 | 1,084 | 1,069 | 1,074 | +6 | +0.6% | 70,400 |
| 2010/07/21 | 1,074 | 1,085 | 1,067 | 1,068 | +4 | +0.4% | 106,100 |
| 2010/07/20 | 1,052 | 1,075 | 1,052 | 1,064 | -5 | -0.5% | 72,400 |
| 2010/07/16 | 1,089 | 1,090 | 1,067 | 1,069 | -18 | -1.7% | 100,100 |
| 2010/07/15 | 1,091 | 1,097 | 1,082 | 1,087 | +2 | +0.2% | 122,800 |
| 2010/07/14 | 1,093 | 1,097 | 1,077 | 1,085 | +33 | +3.1% | 120,900 |
3651～
3700
件表示中 / 6065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 | 167,800円 | +9.9% | -10.0% | 2.03% | 12.13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 |
| 山岡家 | 679,000円 | +12.8% | +6.5% | 0.09% | 22.43倍 | 9.94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 |
| サーラ | 101,400円 | +9.4% | -6.0% | 3.16% | 12.77倍 | 0.75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 |
| オイラ大地 | 174,500円 | +5.5% | +21.9% | 0.92% | 15.15倍 | 1.99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 | 390,000円 | +10.1% | +22.0% | 0.44% | 624.00倍 | 5.99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
