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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 1,823 | 1,835 | 1,757 | 1,771 | -51 | -2.8% | 547,100 |
| 2022/11/21 | 1,803 | 1,873 | 1,777 | 1,822 | +36 | +2% | 915,100 |
| 2022/11/18 | 1,704 | 1,795 | 1,700 | 1,786 | +79 | +4.6% | 737,500 |
| 2022/11/17 | 1,610 | 1,714 | 1,610 | 1,707 | +60 | +3.6% | 777,900 |
| 2022/11/16 | 1,633 | 1,656 | 1,589 | 1,647 | +14 | +0.9% | 1,118,900 |
| 2022/11/15 | 1,692 | 1,708 | 1,620 | 1,633 | -58 | -3.4% | 935,600 |
| 2022/11/14 | 1,693 | 1,760 | 1,639 | 1,691 | -282 | -14.3% | 1,822,700 |
| 2022/11/11 | 1,970 | 1,983 | 1,916 | 1,973 | -2 | -0.1% | 528,900 |
| 2022/11/10 | 2,000 | 2,021 | 1,963 | 1,975 | -6 | -0.3% | 269,600 |
| 2022/11/09 | 1,980 | 1,994 | 1,958 | 1,981 | +6 | +0.3% | 229,400 |
| 2022/11/08 | 2,054 | 2,072 | 1,961 | 1,975 | -77 | -3.8% | 490,800 |
| 2022/11/07 | 1,953 | 2,056 | 1,942 | 2,052 | +125 | +6.5% | 564,600 |
| 2022/11/04 | 1,920 | 1,957 | 1,918 | 1,927 | -6 | -0.3% | 177,000 |
| 2022/11/02 | 1,946 | 1,950 | 1,927 | 1,933 | -10 | -0.5% | 144,400 |
| 2022/11/01 | 1,950 | 1,982 | 1,943 | 1,943 | -3 | -0.2% | 158,700 |
| 2022/10/31 | 1,967 | 1,972 | 1,916 | 1,946 | -1 | -0.1% | 221,600 |
| 2022/10/28 | 1,941 | 1,978 | 1,934 | 1,947 | -13 | -0.7% | 686,300 |
| 2022/10/27 | 1,944 | 1,966 | 1,937 | 1,960 | +15 | +0.8% | 173,800 |
| 2022/10/26 | 1,920 | 1,950 | 1,909 | 1,945 | +5 | +0.3% | 192,700 |
| 2022/10/25 | 1,928 | 1,948 | 1,921 | 1,940 | +31 | +1.6% | 216,600 |
| 2022/10/24 | 1,964 | 1,968 | 1,903 | 1,909 | -53 | -2.7% | 384,300 |
| 2022/10/21 | 1,971 | 1,994 | 1,943 | 1,962 | +5 | +0.3% | 370,900 |
| 2022/10/20 | 1,960 | 1,969 | 1,920 | 1,957 | -30 | -1.5% | 486,300 |
| 2022/10/19 | 2,003 | 2,007 | 1,964 | 1,987 | -13 | -0.7% | 300,900 |
| 2022/10/18 | 1,952 | 2,000 | 1,934 | 2,000 | +67 | +3.5% | 301,200 |
| 2022/10/17 | 1,930 | 1,978 | 1,917 | 1,933 | -15 | -0.8% | 307,500 |
| 2022/10/14 | 1,877 | 1,955 | 1,859 | 1,948 | +92 | +5% | 443,800 |
| 2022/10/13 | 1,843 | 1,867 | 1,826 | 1,856 | +31 | +1.7% | 346,200 |
| 2022/10/12 | 1,880 | 1,882 | 1,817 | 1,825 | -64 | -3.4% | 316,900 |
| 2022/10/11 | 1,841 | 1,892 | 1,841 | 1,889 | +19 | +1% | 275,600 |
| 2022/10/07 | 1,838 | 1,877 | 1,838 | 1,870 | +16 | +0.9% | 176,200 |
| 2022/10/06 | 1,851 | 1,878 | 1,841 | 1,854 | -7 | -0.4% | 200,700 |
| 2022/10/05 | 1,868 | 1,885 | 1,831 | 1,861 | +3 | +0.2% | 276,800 |
| 2022/10/04 | 1,799 | 1,870 | 1,786 | 1,858 | +84 | +4.7% | 346,000 |
| 2022/10/03 | 1,751 | 1,778 | 1,725 | 1,774 | +2 | +0.1% | 219,100 |
| 2022/09/30 | 1,740 | 1,773 | 1,733 | 1,772 | +6 | +0.3% | 212,900 |
| 2022/09/29 | 1,735 | 1,806 | 1,733 | 1,766 | +33 | +1.9% | 438,100 |
| 2022/09/28 | 1,774 | 1,802 | 1,703 | 1,733 | -66 | -3.7% | 634,900 |
| 2022/09/27 | 1,812 | 1,816 | 1,772 | 1,799 | -13 | -0.7% | 351,400 |
| 2022/09/26 | 1,729 | 1,820 | 1,726 | 1,812 | +71 | +4.1% | 775,200 |
| 2022/09/22 | 1,715 | 1,753 | 1,680 | 1,741 | +48 | +2.8% | 376,000 |
| 2022/09/21 | 1,695 | 1,709 | 1,662 | 1,693 | -15 | -0.9% | 230,300 |
| 2022/09/20 | 1,705 | 1,730 | 1,680 | 1,708 | +15 | +0.9% | 263,500 |
| 2022/09/16 | 1,682 | 1,712 | 1,661 | 1,693 | +11 | +0.7% | 316,800 |
| 2022/09/15 | 1,671 | 1,686 | 1,659 | 1,682 | +13 | +0.8% | 184,500 |
| 2022/09/14 | 1,670 | 1,691 | 1,645 | 1,669 | -39 | -2.3% | 333,200 |
| 2022/09/13 | 1,745 | 1,754 | 1,708 | 1,708 | -27 | -1.6% | 200,200 |
| 2022/09/12 | 1,740 | 1,756 | 1,718 | 1,735 | +15 | +0.9% | 247,400 |
| 2022/09/09 | 1,697 | 1,723 | 1,680 | 1,720 | +30 | +1.8% | 295,500 |
| 2022/09/08 | 1,676 | 1,694 | 1,663 | 1,690 | +12 | +0.7% | 248,100 |
451～
500
件表示中 / 5839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 | 155,200円 | +0.5% | -36.0% | 2.19% | 10.27倍 | 0.71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 |
| いなげや | 121,500円 | - | - | - | - | 1.03倍 |
|
１都３県で食品スーパー展開。ドラッグストアも。２４年１１月にＵＳＭＨ完全子会社、上場廃止へ |
| フジオフドＧ | 136,000円 | +3.0% | +140.2% | 0.00% | 379.89倍 | 29.93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 |
| ゼビオＨＤ | 125,300円 | +3.5% | +16.3% | 2.39% | 18.03倍 | 0.44倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ＶＴＨＤ | 48,300円 | +5.9% | +6.5% | 4.97% | 8.35倍 | 0.80倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
市場注目の銘柄
チャート関連のコラム
