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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,466 | 1,504 | 1,465 | 1,501 | +35 | +2.4% | 233,100 |
| 2024/11/20 | 1,474 | 1,479 | 1,455 | 1,466 | +5 | +0.3% | 247,100 |
| 2024/11/19 | 1,480 | 1,491 | 1,449 | 1,461 | -19 | -1.3% | 200,600 |
| 2024/11/18 | 1,440 | 1,484 | 1,440 | 1,480 | +16 | +1.1% | 270,300 |
| 2024/11/15 | 1,432 | 1,476 | 1,429 | 1,464 | +27 | +1.9% | 334,900 |
| 2024/11/14 | 1,475 | 1,484 | 1,435 | 1,437 | -41 | -2.8% | 346,500 |
| 2024/11/13 | 1,510 | 1,531 | 1,478 | 1,478 | -32 | -2.1% | 240,900 |
| 2024/11/12 | 1,439 | 1,510 | 1,432 | 1,510 | +72 | +5% | 342,700 |
| 2024/11/11 | 1,400 | 1,460 | 1,400 | 1,438 | +17 | +1.2% | 400,600 |
| 2024/11/08 | 1,440 | 1,483 | 1,409 | 1,421 | -146 | -9.3% | 1,138,300 |
| 2024/11/07 | 1,575 | 1,592 | 1,544 | 1,567 | +31 | +2% | 318,800 |
| 2024/11/06 | 1,528 | 1,559 | 1,518 | 1,536 | +24 | +1.6% | 145,200 |
| 2024/11/05 | 1,514 | 1,525 | 1,501 | 1,512 | +4 | +0.3% | 102,700 |
| 2024/11/01 | 1,521 | 1,537 | 1,508 | 1,508 | -31 | -2% | 110,600 |
| 2024/10/31 | 1,533 | 1,545 | 1,529 | 1,539 | +6 | +0.4% | 147,900 |
| 2024/10/30 | 1,528 | 1,542 | 1,524 | 1,533 | +4 | +0.3% | 149,700 |
| 2024/10/29 | 1,533 | 1,542 | 1,524 | 1,529 | -8 | -0.5% | 122,300 |
| 2024/10/28 | 1,498 | 1,537 | 1,496 | 1,537 | +44 | +2.9% | 131,900 |
| 2024/10/25 | 1,503 | 1,505 | 1,484 | 1,493 | -13 | -0.9% | 122,600 |
| 2024/10/24 | 1,496 | 1,512 | 1,480 | 1,506 | +6 | +0.4% | 132,000 |
| 2024/10/23 | 1,509 | 1,531 | 1,498 | 1,500 | -8 | -0.5% | 160,700 |
| 2024/10/22 | 1,535 | 1,538 | 1,507 | 1,508 | -29 | -1.9% | 197,900 |
| 2024/10/21 | 1,553 | 1,564 | 1,537 | 1,537 | -16 | -1% | 166,800 |
| 2024/10/18 | 1,606 | 1,616 | 1,553 | 1,553 | -44 | -2.8% | 189,500 |
| 2024/10/17 | 1,577 | 1,602 | 1,574 | 1,597 | +14 | +0.9% | 117,200 |
| 2024/10/16 | 1,581 | 1,614 | 1,576 | 1,583 | -11 | -0.7% | 139,300 |
| 2024/10/15 | 1,606 | 1,616 | 1,588 | 1,594 | -6 | -0.4% | 122,900 |
| 2024/10/11 | 1,609 | 1,619 | 1,598 | 1,600 | -9 | -0.6% | 115,900 |
| 2024/10/10 | 1,620 | 1,620 | 1,592 | 1,609 | +4 | +0.2% | 147,100 |
| 2024/10/09 | 1,606 | 1,624 | 1,601 | 1,605 | -4 | -0.2% | 114,300 |
| 2024/10/08 | 1,613 | 1,634 | 1,602 | 1,609 | -19 | -1.2% | 124,800 |
| 2024/10/07 | 1,616 | 1,629 | 1,610 | 1,628 | +28 | +1.8% | 204,400 |
| 2024/10/04 | 1,590 | 1,616 | 1,590 | 1,600 | +28 | +1.8% | 148,700 |
| 2024/10/03 | 1,559 | 1,576 | 1,553 | 1,572 | +48 | +3.1% | 157,300 |
| 2024/10/02 | 1,535 | 1,550 | 1,522 | 1,524 | -12 | -0.8% | 161,400 |
| 2024/10/01 | 1,542 | 1,544 | 1,525 | 1,536 | -3 | -0.2% | 146,300 |
| 2024/09/30 | 1,542 | 1,569 | 1,533 | 1,539 | -62 | -3.9% | 162,400 |
| 2024/09/27 | 1,576 | 1,602 | 1,565 | 1,601 | +9 | +0.6% | 144,800 |
| 2024/09/26 | 1,571 | 1,592 | 1,557 | 1,592 | +46 | +3% | 163,500 |
| 2024/09/25 | 1,535 | 1,561 | 1,526 | 1,546 | +15 | +1% | 147,300 |
| 2024/09/24 | 1,559 | 1,571 | 1,526 | 1,531 | -22 | -1.4% | 138,100 |
| 2024/09/20 | 1,567 | 1,570 | 1,547 | 1,553 | +4 | +0.3% | 123,000 |
| 2024/09/19 | 1,546 | 1,565 | 1,541 | 1,549 | +23 | +1.5% | 97,400 |
| 2024/09/18 | 1,523 | 1,534 | 1,512 | 1,526 | +15 | +1% | 107,800 |
| 2024/09/17 | 1,540 | 1,545 | 1,497 | 1,511 | -20 | -1.3% | 114,000 |
| 2024/09/13 | 1,550 | 1,554 | 1,531 | 1,531 | -19 | -1.2% | 122,700 |
| 2024/09/12 | 1,535 | 1,552 | 1,525 | 1,550 | +48 | +3.2% | 86,300 |
| 2024/09/11 | 1,564 | 1,564 | 1,493 | 1,502 | -64 | -4.1% | 147,100 |
| 2024/09/10 | 1,574 | 1,593 | 1,566 | 1,566 | -9 | -0.6% | 71,600 |
| 2024/09/09 | 1,558 | 1,579 | 1,542 | 1,575 | -22 | -1.4% | 189,900 |
1～
50
件表示中 / 5880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 | 150,100円 | +0.5% | -36.0% | 2.27% | 9.93倍 | 0.67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 |
| フジオフドＧ | 132,900円 | +4.0% | +258.8% | 0.00% | 125.14倍 | 29.25倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| ナフコ | 200,700円 | -1.4% | -44.1% | 2.89% | 31.61倍 | 0.34倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| リテールＰＴ | 123,800円 | +3.8% | +6.1% | 3.07% | 10.22倍 | 0.65倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| リンガハット | 220,300円 | +6.9% | +16.6% | 0.45% | 71.34倍 | 4.36倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
