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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 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 |
| 2005/06/23 | 1,370 | 1,380 | 1,350 | 1,365 | -10 | -0.7% | 295,800 |
| 2005/06/22 | 1,380 | 1,385 | 1,370 | 1,375 | -5 | -0.4% | 195,000 |
| 2005/06/21 | 1,395 | 1,400 | 1,375 | 1,380 | -15 | -1.1% | 194,600 |
| 2005/06/20 | 1,410 | 1,410 | 1,395 | 1,395 | -10 | -0.7% | 159,600 |
| 2005/06/17 | 1,420 | 1,420 | 1,405 | 1,405 | -5 | -0.4% | 158,200 |
| 2005/06/16 | 1,410 | 1,420 | 1,400 | 1,410 | +5 | +0.4% | 144,000 |
| 2005/06/15 | 1,390 | 1,405 | 1,390 | 1,405 | +15 | +1.1% | 224,000 |
| 2005/06/14 | 1,380 | 1,400 | 1,375 | 1,390 | +15 | +1.1% | 276,200 |
| 2005/06/13 | 1,380 | 1,390 | 1,375 | 1,375 | -5 | -0.4% | 243,400 |
| 2005/06/10 | 1,380 | 1,385 | 1,370 | 1,380 | +5 | +0.4% | 270,800 |
| 2005/06/09 | 1,390 | 1,395 | 1,375 | 1,375 | -25 | -1.8% | 135,400 |
| 2005/06/08 | 1,410 | 1,410 | 1,390 | 1,400 | -5 | -0.4% | 130,800 |
| 2005/06/07 | 1,410 | 1,410 | 1,390 | 1,405 | -10 | -0.7% | 143,400 |
| 2005/06/06 | 1,420 | 1,420 | 1,405 | 1,415 | ±0 | ±0% | 126,600 |
| 2005/06/03 | 1,410 | 1,420 | 1,390 | 1,415 | -5 | -0.4% | 151,000 |
| 2005/06/02 | 1,445 | 1,445 | 1,405 | 1,420 | -5 | -0.4% | 178,400 |
| 2005/06/01 | 1,400 | 1,425 | 1,395 | 1,425 | +25 | +1.8% | 380,400 |
| 2005/05/31 | 1,385 | 1,400 | 1,375 | 1,400 | +10 | +0.7% | 154,400 |
| 2005/05/30 | 1,385 | 1,395 | 1,380 | 1,390 | -5 | -0.4% | 63,000 |
| 2005/05/27 | 1,415 | 1,415 | 1,385 | 1,395 | -10 | -0.7% | 80,000 |
| 2005/05/26 | 1,395 | 1,410 | 1,350 | 1,405 | -5 | -0.4% | 162,000 |
| 2005/05/25 | 1,430 | 1,435 | 1,400 | 1,410 | -15 | -1.1% | 83,600 |
| 2005/05/24 | 1,445 | 1,455 | 1,425 | 1,425 | -20 | -1.4% | 103,800 |
| 2005/05/23 | 1,430 | 1,450 | 1,430 | 1,445 | -5 | -0.3% | 86,000 |
| 2005/05/20 | 1,440 | 1,470 | 1,440 | 1,450 | +10 | +0.7% | 138,400 |
| 2005/05/19 | 1,410 | 1,445 | 1,405 | 1,440 | +55 | +4% | 155,400 |
| 2005/05/18 | 1,365 | 1,400 | 1,365 | 1,385 | +30 | +2.2% | 179,400 |
| 2005/05/17 | 1,370 | 1,395 | 1,355 | 1,355 | ±0 | ±0% | 243,200 |
| 2005/05/16 | 1,465 | 1,465 | 1,320 | 1,355 | -105 | -7.2% | 390,600 |
| 2005/05/13 | 1,475 | 1,480 | 1,435 | 1,460 | -35 | -2.3% | 257,000 |
| 2005/05/12 | 1,500 | 1,510 | 1,490 | 1,495 | -30 | -2% | 126,600 |
| 2005/05/11 | 1,520 | 1,535 | 1,515 | 1,525 | -45 | -2.9% | 297,800 |
| 2005/05/10 | 1,545 | 1,590 | 1,540 | 1,570 | +35 | +2.3% | 242,200 |
| 2005/05/09 | 1,525 | 1,540 | 1,520 | 1,535 | +25 | +1.7% | 85,600 |
| 2005/05/06 | 1,500 | 1,515 | 1,495 | 1,510 | +25 | +1.7% | 121,400 |
| 2005/05/02 | 1,495 | 1,500 | 1,480 | 1,485 | +5 | +0.3% | 82,200 |
| 2005/04/28 | 1,495 | 1,505 | 1,480 | 1,480 | -25 | -1.7% | 79,000 |
| 2005/04/27 | 1,510 | 1,510 | 1,490 | 1,505 | -5 | -0.3% | 98,000 |
4851～
4900
件表示中 / 5987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 | 189,200円 | +0.5% | -36.0% | 1.80% | 12.52倍 | 0.84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 |
| コジマ | 108,500円 | +3.3% | +18.5% | 1.66% | 16.25倍 | 1.24倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| 近鉄百 | 196,500円 | +5.1% | -6.8% | 1.02% | 21.87倍 | 1.98倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| カッパ・クリエ | 146,700円 | +2.6% | +6.5% | 0.34% | 51.35倍 | 7.04倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| ギフトＨＤ | 345,500円 | +26.4% | +21.8% | 0.64% | 31.40倍 | 8.25倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
市場注目の銘柄
チャート関連のコラム
