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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,554 | 1,568 | 1,546 | 1,564 | +19 | +1.2% | 231,400 |
| 2025/07/03 | 1,542 | 1,559 | 1,531 | 1,545 | -3 | -0.2% | 212,500 |
| 2025/07/02 | 1,553 | 1,561 | 1,544 | 1,548 | -2 | -0.1% | 220,500 |
| 2025/07/01 | 1,535 | 1,554 | 1,533 | 1,550 | +9 | +0.6% | 233,800 |
| 2025/06/30 | 1,554 | 1,557 | 1,531 | 1,541 | -4 | -0.3% | 249,000 |
| 2025/06/27 | 1,549 | 1,559 | 1,540 | 1,545 | -4 | -0.3% | 156,800 |
| 2025/06/26 | 1,526 | 1,556 | 1,526 | 1,549 | +17 | +1.1% | 187,100 |
| 2025/06/25 | 1,539 | 1,539 | 1,522 | 1,532 | -7 | -0.5% | 169,900 |
| 2025/06/24 | 1,548 | 1,561 | 1,533 | 1,539 | -2 | -0.1% | 158,900 |
| 2025/06/23 | 1,551 | 1,554 | 1,536 | 1,541 | -19 | -1.2% | 190,900 |
| 2025/06/20 | 1,580 | 1,582 | 1,560 | 1,560 | -20 | -1.3% | 137,100 |
| 2025/06/19 | 1,586 | 1,589 | 1,568 | 1,580 | +5 | +0.3% | 139,200 |
| 2025/06/18 | 1,562 | 1,585 | 1,559 | 1,575 | +7 | +0.4% | 179,800 |
| 2025/06/17 | 1,558 | 1,573 | 1,551 | 1,568 | +9 | +0.6% | 171,300 |
| 2025/06/16 | 1,552 | 1,572 | 1,550 | 1,559 | +1 | +0.1% | 247,700 |
| 2025/06/13 | 1,595 | 1,595 | 1,552 | 1,558 | -37 | -2.3% | 412,700 |
| 2025/06/12 | 1,597 | 1,601 | 1,579 | 1,595 | -2 | -0.1% | 221,300 |
| 2025/06/11 | 1,566 | 1,600 | 1,566 | 1,597 | +33 | +2.1% | 241,300 |
| 2025/06/10 | 1,555 | 1,579 | 1,552 | 1,564 | +11 | +0.7% | 268,500 |
| 2025/06/09 | 1,576 | 1,586 | 1,542 | 1,553 | -23 | -1.5% | 359,800 |
| 2025/06/06 | 1,596 | 1,607 | 1,576 | 1,576 | -26 | -1.6% | 285,700 |
| 2025/06/05 | 1,613 | 1,623 | 1,592 | 1,602 | -4 | -0.2% | 206,700 |
| 2025/06/04 | 1,620 | 1,621 | 1,590 | 1,606 | -22 | -1.4% | 462,900 |
| 2025/06/03 | 1,631 | 1,640 | 1,621 | 1,628 | ±0 | ±0% | 164,400 |
| 2025/06/02 | 1,660 | 1,669 | 1,628 | 1,628 | -11 | -0.7% | 362,300 |
| 2025/05/30 | 1,631 | 1,645 | 1,618 | 1,639 | ±0 | ±0% | 241,600 |
| 2025/05/29 | 1,650 | 1,677 | 1,631 | 1,639 | -9 | -0.5% | 410,200 |
| 2025/05/28 | 1,653 | 1,657 | 1,636 | 1,648 | -9 | -0.5% | 246,500 |
| 2025/05/27 | 1,618 | 1,666 | 1,618 | 1,657 | +47 | +2.9% | 636,300 |
| 2025/05/26 | 1,572 | 1,618 | 1,572 | 1,610 | +46 | +2.9% | 360,000 |
| 2025/05/23 | 1,579 | 1,585 | 1,560 | 1,564 | -1 | -0.1% | 197,500 |
| 2025/05/22 | 1,567 | 1,581 | 1,551 | 1,565 | -17 | -1.1% | 336,200 |
| 2025/05/21 | 1,611 | 1,629 | 1,582 | 1,582 | -15 | -0.9% | 464,800 |
| 2025/05/20 | 1,622 | 1,631 | 1,597 | 1,597 | -20 | -1.2% | 336,300 |
| 2025/05/19 | 1,621 | 1,626 | 1,600 | 1,617 | -4 | -0.2% | 282,800 |
| 2025/05/16 | 1,617 | 1,631 | 1,596 | 1,621 | +7 | +0.4% | 404,900 |
| 2025/05/15 | 1,634 | 1,636 | 1,609 | 1,614 | -34 | -2.1% | 570,700 |
| 2025/05/14 | 1,607 | 1,658 | 1,593 | 1,648 | +41 | +2.6% | 973,500 |
| 2025/05/13 | 1,632 | 1,635 | 1,590 | 1,607 | -25 | -1.5% | 1,246,900 |
| 2025/05/12 | 1,750 | 1,790 | 1,625 | 1,632 | -318 | -16.3% | 2,561,500 |
| 2025/05/09 | 1,913 | 1,968 | 1,907 | 1,950 | +36 | +1.9% | 462,300 |
| 2025/05/08 | 1,920 | 1,928 | 1,895 | 1,914 | -6 | -0.3% | 173,200 |
| 2025/05/07 | 1,891 | 1,928 | 1,888 | 1,920 | +28 | +1.5% | 154,700 |
| 2025/05/02 | 1,912 | 1,932 | 1,877 | 1,892 | -24 | -1.3% | 196,300 |
| 2025/05/01 | 1,938 | 1,970 | 1,916 | 1,916 | -29 | -1.5% | 201,100 |
| 2025/04/30 | 1,978 | 1,978 | 1,932 | 1,945 | -33 | -1.7% | 193,600 |
| 2025/04/28 | 1,959 | 1,983 | 1,945 | 1,978 | +15 | +0.8% | 222,600 |
| 2025/04/25 | 1,959 | 1,988 | 1,936 | 1,963 | -1 | -0.1% | 248,300 |
| 2025/04/24 | 1,920 | 1,986 | 1,920 | 1,964 | +58 | +3% | 347,700 |
| 2025/04/23 | 1,906 | 1,919 | 1,892 | 1,906 | -4 | -0.2% | 183,700 |
1～
50
件表示中 / 6030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 | 156,400円 | +9.9% | -10.0% | 2.17% | 11.30倍 | 0.69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 |
| サーラ | 97,100円 | +9.4% | -6.0% | 3.30% | 12.22倍 | 0.74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 | 164,400円 | +5.5% | +21.9% | 0.97% | 14.28倍 | 1.88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 |
| マミーマート | 552,000円 | +18.2% | +2.8% | 1.81% | 11.04倍 | 1.36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 |
| ＧセブンＨＤ | 134,500円 | +7.4% | +15.2% | 2.97% | 10.31倍 | 1.80倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
