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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,839 | 1,862 | 1,826 | 1,844 | +8 | +0.4% | 244,000 |
| 2023/01/24 | 1,836 | 1,866 | 1,810 | 1,836 | -11 | -0.6% | 496,500 |
| 2023/01/23 | 1,890 | 1,902 | 1,841 | 1,847 | -24 | -1.3% | 264,700 |
| 2023/01/20 | 1,861 | 1,887 | 1,853 | 1,871 | -1 | -0.1% | 167,700 |
| 2023/01/19 | 1,844 | 1,902 | 1,839 | 1,872 | +16 | +0.9% | 320,200 |
| 2023/01/18 | 1,923 | 1,925 | 1,849 | 1,856 | -48 | -2.5% | 415,000 |
| 2023/01/17 | 1,900 | 1,970 | 1,900 | 1,904 | +27 | +1.4% | 435,500 |
| 2023/01/16 | 1,979 | 1,991 | 1,865 | 1,877 | -95 | -4.8% | 473,200 |
| 2023/01/13 | 1,923 | 1,994 | 1,919 | 1,972 | +42 | +2.2% | 583,700 |
| 2023/01/12 | 1,947 | 1,975 | 1,880 | 1,930 | -57 | -2.9% | 585,800 |
| 2023/01/11 | 1,990 | 2,045 | 1,977 | 1,987 | +10 | +0.5% | 392,700 |
| 2023/01/10 | 2,036 | 2,067 | 1,977 | 1,977 | -64 | -3.1% | 381,800 |
| 2023/01/06 | 2,072 | 2,109 | 2,037 | 2,041 | -17 | -0.8% | 374,700 |
| 2023/01/05 | 2,103 | 2,112 | 2,041 | 2,058 | -66 | -3.1% | 447,400 |
| 2023/01/04 | 2,136 | 2,147 | 2,088 | 2,124 | -56 | -2.6% | 327,100 |
| 2022/12/30 | 2,181 | 2,205 | 2,172 | 2,180 | -14 | -0.6% | 204,100 |
| 2022/12/29 | 2,201 | 2,227 | 2,150 | 2,194 | -30 | -1.3% | 385,600 |
| 2022/12/28 | 2,288 | 2,322 | 2,219 | 2,224 | -62 | -2.7% | 656,100 |
| 2022/12/27 | 2,178 | 2,295 | 2,175 | 2,286 | +116 | +5.3% | 750,700 |
| 2022/12/26 | 2,081 | 2,170 | 2,076 | 2,170 | +98 | +4.7% | 642,500 |
| 2022/12/23 | 2,100 | 2,130 | 2,071 | 2,072 | -27 | -1.3% | 493,300 |
| 2022/12/22 | 1,990 | 2,105 | 1,990 | 2,099 | +149 | +7.6% | 763,300 |
| 2022/12/21 | 1,932 | 1,972 | 1,914 | 1,950 | +18 | +0.9% | 271,900 |
| 2022/12/20 | 1,984 | 2,028 | 1,911 | 1,932 | -52 | -2.6% | 509,800 |
| 2022/12/19 | 1,982 | 2,016 | 1,956 | 1,984 | ±0 | ±0% | 211,000 |
| 2022/12/16 | 1,967 | 1,996 | 1,958 | 1,984 | +1 | +0.1% | 273,800 |
| 2022/12/15 | 1,945 | 1,995 | 1,941 | 1,983 | +31 | +1.6% | 244,900 |
| 2022/12/14 | 2,000 | 2,024 | 1,952 | 1,952 | -86 | -4.2% | 400,000 |
| 2022/12/13 | 2,000 | 2,060 | 1,991 | 2,038 | +34 | +1.7% | 305,800 |
| 2022/12/12 | 1,955 | 2,034 | 1,952 | 2,004 | +42 | +2.1% | 487,100 |
| 2022/12/09 | 1,862 | 1,971 | 1,855 | 1,962 | +81 | +4.3% | 381,200 |
| 2022/12/08 | 1,839 | 1,893 | 1,839 | 1,881 | +26 | +1.4% | 207,100 |
| 2022/12/07 | 1,825 | 1,866 | 1,818 | 1,855 | +12 | +0.7% | 239,000 |
| 2022/12/06 | 1,887 | 1,890 | 1,834 | 1,843 | -55 | -2.9% | 338,200 |
| 2022/12/05 | 1,900 | 1,956 | 1,882 | 1,898 | +2 | +0.1% | 418,300 |
| 2022/12/02 | 1,884 | 1,896 | 1,851 | 1,896 | +8 | +0.4% | 334,900 |
| 2022/12/01 | 1,964 | 2,003 | 1,886 | 1,888 | -73 | -3.7% | 523,100 |
| 2022/11/30 | 1,910 | 1,966 | 1,910 | 1,961 | +63 | +3.3% | 520,500 |
| 2022/11/29 | 1,862 | 1,903 | 1,854 | 1,898 | +26 | +1.4% | 386,600 |
| 2022/11/28 | 1,838 | 1,877 | 1,834 | 1,872 | +54 | +3% | 289,700 |
| 2022/11/25 | 1,810 | 1,837 | 1,790 | 1,818 | +19 | +1.1% | 275,800 |
| 2022/11/24 | 1,784 | 1,811 | 1,771 | 1,799 | +28 | +1.6% | 301,300 |
| 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 |
451～
500
件表示中 / 5881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 | 159,100円 | +0.5% | -36.0% | 2.14% | 10.53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 |
| ＪＥＨ | 271,700円 | +10.6% | +18.4% | 1.62% | 24.44倍 | 4.50倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ＧセブンＨＤ | 146,100円 | +14.0% | +16.2% | 2.74% | 11.40倍 | 2.08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 |
| いなげや | 120,700円 | - | - | - | - | 1.02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 |
| オイラ大地 | 163,300円 | +71.8% | +57.7% | 0.00% | 17.72倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
