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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,686 | 1,688 | 1,666 | 1,672 | -16 | -0.9% | 151,000 |
| 2025/08/21 | 1,711 | 1,711 | 1,687 | 1,688 | -18 | -1.1% | 154,400 |
| 2025/08/20 | 1,705 | 1,721 | 1,691 | 1,706 | -15 | -0.9% | 287,000 |
| 2025/08/19 | 1,698 | 1,721 | 1,689 | 1,721 | +27 | +1.6% | 235,600 |
| 2025/08/18 | 1,669 | 1,719 | 1,665 | 1,694 | +40 | +2.4% | 411,100 |
| 2025/08/15 | 1,650 | 1,664 | 1,643 | 1,654 | +4 | +0.2% | 336,300 |
| 2025/08/14 | 1,654 | 1,666 | 1,643 | 1,650 | -5 | -0.3% | 224,300 |
| 2025/08/13 | 1,654 | 1,658 | 1,638 | 1,655 | +1 | +0.1% | 273,600 |
| 2025/08/12 | 1,655 | 1,659 | 1,633 | 1,654 | +3 | +0.2% | 390,000 |
| 2025/08/08 | 1,647 | 1,660 | 1,626 | 1,651 | +4 | +0.2% | 516,100 |
| 2025/08/07 | 1,600 | 1,660 | 1,559 | 1,647 | -53 | -3.1% | 1,903,700 |
| 2025/08/06 | 1,701 | 1,714 | 1,686 | 1,700 | +11 | +0.7% | 365,100 |
| 2025/08/05 | 1,697 | 1,708 | 1,680 | 1,689 | -1 | -0.1% | 249,800 |
| 2025/08/04 | 1,670 | 1,690 | 1,661 | 1,690 | -6 | -0.4% | 268,100 |
| 2025/08/01 | 1,655 | 1,702 | 1,653 | 1,696 | +43 | +2.6% | 317,600 |
| 2025/07/31 | 1,640 | 1,659 | 1,633 | 1,653 | +19 | +1.2% | 315,800 |
| 2025/07/30 | 1,610 | 1,636 | 1,610 | 1,634 | +25 | +1.6% | 214,800 |
| 2025/07/29 | 1,620 | 1,621 | 1,601 | 1,609 | -13 | -0.8% | 141,600 |
| 2025/07/28 | 1,627 | 1,635 | 1,612 | 1,622 | -4 | -0.2% | 161,600 |
| 2025/07/25 | 1,629 | 1,629 | 1,608 | 1,626 | -2 | -0.1% | 140,700 |
| 2025/07/24 | 1,614 | 1,629 | 1,601 | 1,628 | +18 | +1.1% | 179,800 |
| 2025/07/23 | 1,600 | 1,632 | 1,598 | 1,610 | +27 | +1.7% | 292,300 |
| 2025/07/22 | 1,577 | 1,592 | 1,576 | 1,583 | +20 | +1.3% | 176,200 |
| 2025/07/18 | 1,584 | 1,584 | 1,559 | 1,563 | -12 | -0.8% | 179,400 |
| 2025/07/17 | 1,589 | 1,596 | 1,574 | 1,575 | -14 | -0.9% | 104,500 |
| 2025/07/16 | 1,588 | 1,597 | 1,572 | 1,589 | ±0 | ±0% | 195,600 |
| 2025/07/15 | 1,624 | 1,627 | 1,588 | 1,589 | -35 | -2.2% | 168,000 |
| 2025/07/14 | 1,625 | 1,630 | 1,605 | 1,624 | -7 | -0.4% | 242,600 |
| 2025/07/11 | 1,645 | 1,672 | 1,631 | 1,631 | -11 | -0.7% | 284,400 |
| 2025/07/10 | 1,638 | 1,650 | 1,634 | 1,642 | +3 | +0.2% | 263,200 |
| 2025/07/09 | 1,616 | 1,648 | 1,611 | 1,639 | +22 | +1.4% | 324,100 |
| 2025/07/08 | 1,595 | 1,620 | 1,574 | 1,617 | +37 | +2.3% | 457,600 |
| 2025/07/07 | 1,557 | 1,586 | 1,554 | 1,580 | +16 | +1% | 207,400 |
| 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 |
1～
50
件表示中 / 6063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 | 167,200円 | +9.9% | -10.0% | 2.03% | 12.08倍 | 0.73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 | 103,500円 | +9.4% | -6.0% | 3.09% | 13.03倍 | 0.77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 |
| 山岡家 | 673,000円 | +12.8% | +6.5% | 0.09% | 22.23倍 | 9.85倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| オイラ大地 | 174,700円 | +5.5% | +21.9% | 0.92% | 15.17倍 | 1.99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 |
| キャンドゥ | 390,500円 | +10.1% | +22.0% | 0.44% | 624.80倍 | 6.00倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム
