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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,838 | 1,842 | 1,803 | 1,803 | -19 | -1% | 210,100 |
| 2024/05/17 | 1,741 | 1,835 | 1,737 | 1,822 | +79 | +4.5% | 352,100 |
| 2024/05/16 | 1,740 | 1,765 | 1,730 | 1,743 | -11 | -0.6% | 300,300 |
| 2024/05/15 | 1,823 | 1,828 | 1,752 | 1,754 | -93 | -5% | 493,900 |
| 2024/05/14 | 1,890 | 1,897 | 1,827 | 1,847 | -11 | -0.6% | 449,600 |
| 2024/05/13 | 1,945 | 1,967 | 1,846 | 1,858 | -151 | -7.5% | 1,187,200 |
| 2024/05/10 | 1,990 | 2,025 | 1,979 | 2,009 | +56 | +2.9% | 607,800 |
| 2024/05/09 | 1,951 | 1,964 | 1,929 | 1,953 | +16 | +0.8% | 204,600 |
| 2024/05/08 | 1,966 | 1,971 | 1,937 | 1,937 | -29 | -1.5% | 187,900 |
| 2024/05/07 | 1,965 | 1,986 | 1,956 | 1,966 | +9 | +0.5% | 199,200 |
| 2024/05/02 | 1,960 | 1,968 | 1,937 | 1,957 | -5 | -0.3% | 200,700 |
| 2024/05/01 | 1,978 | 2,000 | 1,961 | 1,962 | -23 | -1.2% | 201,100 |
| 2024/04/30 | 1,990 | 2,003 | 1,981 | 1,985 | +5 | +0.3% | 233,300 |
| 2024/04/26 | 1,979 | 1,985 | 1,956 | 1,980 | +2 | +0.1% | 133,700 |
| 2024/04/25 | 1,986 | 2,004 | 1,976 | 1,978 | -1 | -0.1% | 203,300 |
| 2024/04/24 | 1,995 | 1,995 | 1,967 | 1,979 | -9 | -0.5% | 254,700 |
| 2024/04/23 | 1,991 | 2,007 | 1,977 | 1,988 | -13 | -0.6% | 239,100 |
| 2024/04/22 | 1,962 | 2,001 | 1,959 | 2,001 | +82 | +4.3% | 285,100 |
| 2024/04/19 | 1,933 | 1,949 | 1,881 | 1,919 | -25 | -1.3% | 276,100 |
| 2024/04/18 | 1,880 | 1,956 | 1,860 | 1,944 | +89 | +4.8% | 301,900 |
| 2024/04/17 | 1,861 | 1,885 | 1,848 | 1,855 | -35 | -1.9% | 302,900 |
| 2024/04/16 | 1,944 | 1,954 | 1,880 | 1,890 | -81 | -4.1% | 305,000 |
| 2024/04/15 | 1,989 | 1,989 | 1,947 | 1,971 | -33 | -1.6% | 303,500 |
| 2024/04/12 | 1,985 | 2,007 | 1,970 | 2,004 | +39 | +2% | 439,400 |
| 2024/04/11 | 1,870 | 1,966 | 1,856 | 1,965 | +90 | +4.8% | 439,100 |
| 2024/04/10 | 1,869 | 1,893 | 1,869 | 1,875 | +22 | +1.2% | 127,500 |
| 2024/04/09 | 1,866 | 1,871 | 1,841 | 1,853 | -13 | -0.7% | 139,600 |
| 2024/04/08 | 1,856 | 1,866 | 1,844 | 1,866 | +24 | +1.3% | 121,000 |
| 2024/04/05 | 1,821 | 1,854 | 1,807 | 1,842 | +16 | +0.9% | 233,500 |
| 2024/04/04 | 1,831 | 1,831 | 1,792 | 1,826 | -8 | -0.4% | 345,200 |
| 2024/04/03 | 1,830 | 1,845 | 1,824 | 1,834 | -17 | -0.9% | 336,300 |
| 2024/04/02 | 1,885 | 1,885 | 1,840 | 1,851 | -44 | -2.3% | 350,300 |
| 2024/04/01 | 1,929 | 1,939 | 1,887 | 1,895 | -32 | -1.7% | 241,700 |
| 2024/03/29 | 1,905 | 1,940 | 1,902 | 1,927 | +30 | +1.6% | 278,200 |
| 2024/03/28 | 1,905 | 1,933 | 1,892 | 1,897 | -5 | -0.3% | 297,000 |
| 2024/03/27 | 1,871 | 1,921 | 1,870 | 1,902 | +32 | +1.7% | 554,200 |
| 2024/03/26 | 1,916 | 1,926 | 1,870 | 1,870 | -58 | -3% | 362,600 |
| 2024/03/25 | 1,958 | 1,972 | 1,928 | 1,928 | -44 | -2.2% | 353,900 |
| 2024/03/22 | 1,962 | 1,972 | 1,942 | 1,972 | +24 | +1.2% | 313,300 |
| 2024/03/21 | 1,946 | 1,962 | 1,934 | 1,948 | +22 | +1.1% | 353,100 |
| 2024/03/19 | 1,930 | 1,954 | 1,916 | 1,926 | -4 | -0.2% | 277,300 |
| 2024/03/18 | 1,920 | 1,932 | 1,903 | 1,930 | +30 | +1.6% | 339,000 |
| 2024/03/15 | 1,880 | 1,910 | 1,870 | 1,900 | +13 | +0.7% | 264,900 |
| 2024/03/14 | 1,873 | 1,887 | 1,856 | 1,887 | +28 | +1.5% | 223,600 |
| 2024/03/13 | 1,893 | 1,896 | 1,845 | 1,859 | -31 | -1.6% | 210,200 |
| 2024/03/12 | 1,862 | 1,892 | 1,830 | 1,890 | +33 | +1.8% | 298,300 |
| 2024/03/11 | 1,894 | 1,900 | 1,847 | 1,857 | -52 | -2.7% | 298,000 |
| 2024/03/08 | 1,872 | 1,918 | 1,851 | 1,909 | +28 | +1.5% | 378,200 |
| 2024/03/07 | 1,916 | 1,920 | 1,865 | 1,881 | -32 | -1.7% | 491,000 |
| 2024/03/06 | 1,871 | 1,914 | 1,846 | 1,913 | +38 | +2% | 351,400 |
1～
50
件表示中 / 5753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 | 180,300円 | +0.5% | -36.0% | 1.89% | 11.93倍 | 0.82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 |
| 青山商 | 153,100円 | +2.6% | +6.4% | 3.98% | 8.39倍 | 0.43倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| 上新電 | 257,400円 | +1.6% | +9.1% | 3.89% | 11.19倍 | 0.64倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ＪＭＨＤ | 267,000円 | +9.2% | +5.7% | 1.50% | 15.03倍 | 1.72倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 木曽路 | 247,900円 | +3.8% | +11.1% | 0.97% | 43.63倍 | 2.52倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム
