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 |
---|---|---|---|---|---|---|---|
2024/03/05 | 1,868 | 1,891 | 1,840 | 1,875 | +11 | +0.6% | 313,700 |
2024/03/04 | 1,892 | 1,906 | 1,863 | 1,864 | -27 | -1.4% | 378,800 |
2024/03/01 | 1,941 | 1,947 | 1,881 | 1,891 | -46 | -2.4% | 613,900 |
2024/02/29 | 1,975 | 1,985 | 1,923 | 1,937 | -25 | -1.3% | 387,000 |
2024/02/28 | 1,918 | 1,976 | 1,911 | 1,962 | +46 | +2.4% | 453,500 |
2024/02/27 | 1,970 | 1,982 | 1,908 | 1,916 | -29 | -1.5% | 589,100 |
2024/02/26 | 1,950 | 1,958 | 1,902 | 1,945 | -17 | -0.9% | 796,200 |
2024/02/22 | 1,977 | 1,999 | 1,960 | 1,962 | +15 | +0.8% | 447,200 |
2024/02/21 | 2,002 | 2,013 | 1,942 | 1,947 | -78 | -3.9% | 952,100 |
2024/02/20 | 2,127 | 2,129 | 2,025 | 2,025 | -91 | -4.3% | 616,200 |
2024/02/19 | 2,066 | 2,124 | 2,058 | 2,116 | +49 | +2.4% | 244,900 |
2024/02/16 | 2,049 | 2,082 | 2,010 | 2,067 | +7 | +0.3% | 415,500 |
2024/02/15 | 2,191 | 2,199 | 2,056 | 2,060 | -141 | -6.4% | 498,600 |
2024/02/14 | 2,140 | 2,212 | 2,115 | 2,201 | +46 | +2.1% | 407,800 |
2024/02/13 | 2,349 | 2,349 | 2,141 | 2,155 | -176 | -7.6% | 856,100 |
2024/02/09 | 2,301 | 2,360 | 2,280 | 2,331 | +6 | +0.3% | 220,500 |
2024/02/08 | 2,360 | 2,368 | 2,310 | 2,325 | -54 | -2.3% | 265,700 |
2024/02/07 | 2,450 | 2,451 | 2,377 | 2,379 | -98 | -4% | 231,400 |
2024/02/06 | 2,480 | 2,511 | 2,468 | 2,477 | -22 | -0.9% | 115,200 |
2024/02/05 | 2,471 | 2,506 | 2,462 | 2,499 | +14 | +0.6% | 197,500 |
2024/02/02 | 2,425 | 2,495 | 2,425 | 2,485 | +59 | +2.4% | 184,900 |
2024/02/01 | 2,380 | 2,451 | 2,380 | 2,426 | +5 | +0.2% | 126,900 |
2024/01/31 | 2,365 | 2,421 | 2,362 | 2,421 | +45 | +1.9% | 132,700 |
2024/01/30 | 2,418 | 2,419 | 2,376 | 2,376 | -42 | -1.7% | 145,000 |
2024/01/29 | 2,315 | 2,430 | 2,314 | 2,418 | +121 | +5.3% | 240,600 |
2024/01/26 | 2,304 | 2,321 | 2,281 | 2,297 | ±0 | ±0% | 128,000 |
2024/01/25 | 2,243 | 2,304 | 2,241 | 2,297 | +54 | +2.4% | 135,000 |
2024/01/24 | 2,287 | 2,303 | 2,242 | 2,243 | -64 | -2.8% | 165,400 |
2024/01/23 | 2,376 | 2,377 | 2,302 | 2,307 | -43 | -1.8% | 177,900 |
2024/01/22 | 2,357 | 2,366 | 2,332 | 2,350 | +27 | +1.2% | 133,900 |
2024/01/19 | 2,358 | 2,359 | 2,302 | 2,323 | -53 | -2.2% | 183,300 |
2024/01/18 | 2,333 | 2,379 | 2,326 | 2,376 | +49 | +2.1% | 107,100 |
2024/01/17 | 2,342 | 2,363 | 2,315 | 2,327 | -6 | -0.3% | 159,400 |
2024/01/16 | 2,362 | 2,371 | 2,322 | 2,333 | -27 | -1.1% | 145,600 |
2024/01/15 | 2,282 | 2,360 | 2,272 | 2,360 | +84 | +3.7% | 189,000 |
2024/01/12 | 2,275 | 2,313 | 2,252 | 2,276 | +7 | +0.3% | 183,700 |
2024/01/11 | 2,301 | 2,340 | 2,269 | 2,269 | -1 | ±0% | 287,200 |
2024/01/10 | 2,247 | 2,297 | 2,232 | 2,270 | +22 | +1% | 182,900 |
2024/01/09 | 2,153 | 2,249 | 2,151 | 2,248 | +95 | +4.4% | 193,200 |
2024/01/05 | 2,182 | 2,197 | 2,143 | 2,153 | -9 | -0.4% | 165,500 |
2024/01/04 | 2,130 | 2,170 | 2,093 | 2,162 | +40 | +1.9% | 157,300 |
2023/12/29 | 2,139 | 2,162 | 2,111 | 2,122 | -17 | -0.8% | 170,500 |
2023/12/28 | 2,095 | 2,139 | 2,085 | 2,139 | +52 | +2.5% | 131,200 |
2023/12/27 | 2,053 | 2,087 | 2,050 | 2,087 | +19 | +0.9% | 183,400 |
2023/12/26 | 2,070 | 2,113 | 2,053 | 2,068 | +20 | +1% | 189,600 |
2023/12/25 | 2,120 | 2,130 | 2,047 | 2,048 | -65 | -3.1% | 219,400 |
2023/12/22 | 2,117 | 2,152 | 2,107 | 2,113 | -22 | -1% | 147,700 |
2023/12/21 | 2,120 | 2,169 | 2,102 | 2,135 | +3 | +0.1% | 154,900 |
2023/12/20 | 2,172 | 2,188 | 2,132 | 2,132 | -58 | -2.6% | 200,200 |
2023/12/19 | 2,190 | 2,200 | 2,164 | 2,190 | -1 | ±0% | 133,900 |
51~
100
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% | 8.38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% | 11.20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% | 43.62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