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 |
|---|---|---|---|---|---|---|---|
| 2005/09/02 | 1,445 | 1,450 | 1,435 | 1,450 | +10 | +0.7% | 100,400 |
| 2005/09/01 | 1,430 | 1,450 | 1,430 | 1,440 | +10 | +0.7% | 106,200 |
| 2005/08/31 | 1,440 | 1,450 | 1,430 | 1,430 | -10 | -0.7% | 110,600 |
| 2005/08/30 | 1,415 | 1,455 | 1,415 | 1,440 | +30 | +2.1% | 289,800 |
| 2005/08/29 | 1,420 | 1,420 | 1,405 | 1,410 | -10 | -0.7% | 105,600 |
| 2005/08/26 | 1,410 | 1,420 | 1,405 | 1,420 | +15 | +1.1% | 93,600 |
| 2005/08/25 | 1,410 | 1,415 | 1,400 | 1,405 | -15 | -1.1% | 95,400 |
| 2005/08/24 | 1,410 | 1,420 | 1,405 | 1,420 | +10 | +0.7% | 99,600 |
| 2005/08/23 | 1,430 | 1,430 | 1,410 | 1,410 | ±0 | ±0% | 135,400 |
| 2005/08/22 | 1,410 | 1,420 | 1,400 | 1,410 | +5 | +0.4% | 91,400 |
| 2005/08/19 | 1,420 | 1,430 | 1,400 | 1,405 | -55 | -3.8% | 382,200 |
| 2005/08/18 | 1,445 | 1,460 | 1,435 | 1,460 | +25 | +1.7% | 158,200 |
| 2005/08/17 | 1,430 | 1,445 | 1,430 | 1,435 | -5 | -0.3% | 76,600 |
| 2005/08/16 | 1,450 | 1,460 | 1,430 | 1,440 | -5 | -0.3% | 121,000 |
| 2005/08/15 | 1,420 | 1,455 | 1,415 | 1,445 | +30 | +2.1% | 159,600 |
| 2005/08/12 | 1,415 | 1,420 | 1,410 | 1,415 | -5 | -0.4% | 69,800 |
| 2005/08/11 | 1,410 | 1,425 | 1,405 | 1,420 | +10 | +0.7% | 80,400 |
| 2005/08/10 | 1,405 | 1,415 | 1,400 | 1,410 | +5 | +0.4% | 89,600 |
| 2005/08/09 | 1,370 | 1,410 | 1,370 | 1,405 | +40 | +2.9% | 183,200 |
| 2005/08/08 | 1,370 | 1,370 | 1,350 | 1,365 | -5 | -0.4% | 137,200 |
| 2005/08/05 | 1,375 | 1,385 | 1,360 | 1,370 | -5 | -0.4% | 166,000 |
| 2005/08/04 | 1,385 | 1,385 | 1,375 | 1,375 | -15 | -1.1% | 122,600 |
| 2005/08/03 | 1,390 | 1,395 | 1,380 | 1,390 | -5 | -0.4% | 96,000 |
| 2005/08/02 | 1,410 | 1,415 | 1,390 | 1,395 | -15 | -1.1% | 129,000 |
| 2005/08/01 | 1,410 | 1,425 | 1,410 | 1,410 | +5 | +0.4% | 98,600 |
| 2005/07/29 | 1,415 | 1,420 | 1,405 | 1,405 | -5 | -0.4% | 58,200 |
| 2005/07/28 | 1,425 | 1,425 | 1,410 | 1,410 | -5 | -0.4% | 90,800 |
| 2005/07/27 | 1,415 | 1,425 | 1,415 | 1,415 | ±0 | ±0% | 95,200 |
| 2005/07/26 | 1,430 | 1,435 | 1,410 | 1,415 | -10 | -0.7% | 186,200 |
| 2005/07/25 | 1,415 | 1,435 | 1,415 | 1,425 | +10 | +0.7% | 242,600 |
| 2005/07/22 | 1,415 | 1,415 | 1,405 | 1,415 | ±0 | ±0% | 73,000 |
| 2005/07/21 | 1,415 | 1,425 | 1,415 | 1,415 | ±0 | ±0% | 67,400 |
| 2005/07/20 | 1,425 | 1,425 | 1,415 | 1,415 | -10 | -0.7% | 75,800 |
| 2005/07/19 | 1,415 | 1,425 | 1,410 | 1,425 | +15 | +1.1% | 75,000 |
| 2005/07/15 | 1,435 | 1,440 | 1,400 | 1,410 | -30 | -2.1% | 191,800 |
| 2005/07/14 | 1,430 | 1,445 | 1,420 | 1,440 | ±0 | ±0% | 108,200 |
| 2005/07/13 | 1,450 | 1,450 | 1,435 | 1,440 | -5 | -0.3% | 91,400 |
| 2005/07/12 | 1,440 | 1,470 | 1,430 | 1,445 | +5 | +0.3% | 222,800 |
| 2005/07/11 | 1,435 | 1,450 | 1,425 | 1,440 | +10 | +0.7% | 126,600 |
| 2005/07/08 | 1,430 | 1,455 | 1,430 | 1,430 | -5 | -0.3% | 149,200 |
| 2005/07/07 | 1,435 | 1,445 | 1,425 | 1,435 | -10 | -0.7% | 255,600 |
| 2005/07/06 | 1,460 | 1,470 | 1,435 | 1,445 | -30 | -2% | 376,400 |
| 2005/07/05 | 1,420 | 1,475 | 1,415 | 1,475 | +70 | +5% | 992,800 |
| 2005/07/04 | 1,390 | 1,415 | 1,390 | 1,405 | +25 | +1.8% | 414,200 |
| 2005/07/01 | 1,370 | 1,390 | 1,365 | 1,380 | +15 | +1.1% | 355,800 |
| 2005/06/30 | 1,360 | 1,375 | 1,355 | 1,365 | +5 | +0.4% | 155,000 |
| 2005/06/29 | 1,365 | 1,365 | 1,350 | 1,360 | ±0 | ±0% | 123,600 |
| 2005/06/28 | 1,355 | 1,365 | 1,350 | 1,360 | +5 | +0.4% | 80,400 |
| 2005/06/27 | 1,365 | 1,365 | 1,345 | 1,355 | -10 | -0.7% | 157,200 |
| 2005/06/24 | 1,355 | 1,365 | 1,350 | 1,365 | ±0 | ±0% | 152,200 |
4851～
4900
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
