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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 1,038 | 1,065 | 1,037 | 1,052 | +19 | +1.8% | 157,400 |
| 2010/07/12 | 1,035 | 1,040 | 1,021 | 1,033 | -2 | -0.2% | 89,200 |
| 2010/07/09 | 1,040 | 1,041 | 1,033 | 1,035 | -3 | -0.3% | 98,200 |
| 2010/07/08 | 1,047 | 1,051 | 1,031 | 1,038 | +2 | +0.2% | 84,800 |
| 2010/07/07 | 1,043 | 1,043 | 1,031 | 1,036 | -16 | -1.5% | 89,400 |
| 2010/07/06 | 1,044 | 1,054 | 1,030 | 1,052 | -9 | -0.8% | 146,200 |
| 2010/07/05 | 1,052 | 1,070 | 1,050 | 1,061 | +6 | +0.6% | 116,500 |
| 2010/07/02 | 1,061 | 1,064 | 1,044 | 1,055 | -8 | -0.8% | 154,500 |
| 2010/07/01 | 1,072 | 1,089 | 1,062 | 1,063 | -19 | -1.8% | 131,900 |
| 2010/06/30 | 1,090 | 1,104 | 1,080 | 1,082 | -28 | -2.5% | 156,900 |
| 2010/06/29 | 1,132 | 1,133 | 1,108 | 1,110 | -14 | -1.2% | 114,700 |
| 2010/06/28 | 1,118 | 1,144 | 1,115 | 1,124 | +14 | +1.3% | 129,100 |
| 2010/06/25 | 1,101 | 1,114 | 1,097 | 1,110 | -9 | -0.8% | 138,700 |
| 2010/06/24 | 1,118 | 1,132 | 1,115 | 1,119 | -7 | -0.6% | 206,500 |
| 2010/06/23 | 1,132 | 1,147 | 1,123 | 1,126 | -25 | -2.2% | 220,400 |
| 2010/06/22 | 1,141 | 1,151 | 1,137 | 1,151 | ±0 | ±0% | 153,000 |
| 2010/06/21 | 1,147 | 1,154 | 1,137 | 1,151 | +4 | +0.3% | 151,900 |
| 2010/06/18 | 1,138 | 1,150 | 1,126 | 1,147 | -1 | -0.1% | 130,000 |
| 2010/06/17 | 1,165 | 1,170 | 1,136 | 1,148 | -16 | -1.4% | 216,100 |
| 2010/06/16 | 1,150 | 1,170 | 1,145 | 1,164 | +29 | +2.6% | 322,100 |
| 2010/06/15 | 1,108 | 1,136 | 1,106 | 1,135 | +27 | +2.4% | 259,500 |
| 2010/06/14 | 1,089 | 1,110 | 1,088 | 1,108 | +26 | +2.4% | 299,600 |
| 2010/06/11 | 1,070 | 1,083 | 1,059 | 1,082 | +14 | +1.3% | 262,400 |
| 2010/06/10 | 1,064 | 1,072 | 1,050 | 1,068 | ±0 | ±0% | 133,500 |
| 2010/06/09 | 1,064 | 1,073 | 1,049 | 1,068 | +4 | +0.4% | 204,900 |
| 2010/06/08 | 1,050 | 1,065 | 1,048 | 1,064 | +6 | +0.6% | 125,000 |
| 2010/06/07 | 1,070 | 1,070 | 1,054 | 1,058 | -15 | -1.4% | 118,000 |
| 2010/06/04 | 1,086 | 1,088 | 1,072 | 1,073 | -13 | -1.2% | 85,200 |
| 2010/06/03 | 1,080 | 1,093 | 1,080 | 1,086 | +24 | +2.3% | 174,700 |
| 2010/06/02 | 1,062 | 1,075 | 1,058 | 1,062 | -14 | -1.3% | 182,300 |
| 2010/06/01 | 1,060 | 1,088 | 1,060 | 1,076 | +20 | +1.9% | 398,300 |
| 2010/05/31 | 1,032 | 1,059 | 1,026 | 1,056 | +24 | +2.3% | 383,700 |
| 2010/05/28 | 1,009 | 1,041 | 1,002 | 1,032 | +23 | +2.3% | 372,300 |
| 2010/05/27 | 1,024 | 1,024 | 996 | 1,009 | -14 | -1.4% | 448,200 |
| 2010/05/26 | 1,030 | 1,050 | 1,020 | 1,023 | -4 | -0.4% | 348,500 |
| 2010/05/25 | 1,049 | 1,054 | 1,024 | 1,027 | -9 | -0.9% | 474,000 |
| 2010/05/24 | 1,040 | 1,055 | 1,020 | 1,036 | +13 | +1.3% | 522,800 |
| 2010/05/21 | 997 | 1,034 | 984 | 1,023 | +16 | +1.6% | 578,500 |
| 2010/05/20 | 990 | 1,014 | 988 | 1,007 | +14 | +1.4% | 284,700 |
| 2010/05/19 | 988 | 993 | 977 | 993 | ±0 | ±0% | 175,200 |
| 2010/05/18 | 1,003 | 1,003 | 985 | 993 | -12 | -1.2% | 321,400 |
| 2010/05/17 | 1,020 | 1,020 | 999 | 1,005 | -16 | -1.6% | 370,000 |
| 2010/05/14 | 1,007 | 1,024 | 1,007 | 1,021 | +4 | +0.4% | 111,100 |
| 2010/05/13 | 1,023 | 1,025 | 1,012 | 1,017 | +3 | +0.3% | 164,800 |
| 2010/05/12 | 1,023 | 1,023 | 1,011 | 1,014 | -12 | -1.2% | 142,900 |
| 2010/05/11 | 1,010 | 1,035 | 1,005 | 1,026 | +32 | +3.2% | 303,700 |
| 2010/05/10 | 975 | 999 | 972 | 994 | +14 | +1.4% | 155,600 |
| 2010/05/07 | 979 | 990 | 976 | 980 | -29 | -2.9% | 221,400 |
| 2010/05/06 | 995 | 1,016 | 991 | 1,009 | -13 | -1.3% | 186,700 |
| 2010/04/30 | 990 | 1,025 | 990 | 1,022 | +35 | +3.5% | 273,900 |
3701～
3750
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
