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 |
|---|---|---|---|---|---|---|---|
| 2004/08/20 | 1,390 | 1,400 | 1,380 | 1,395 | +5 | +0.4% | 133,800 |
| 2004/08/19 | 1,390 | 1,395 | 1,380 | 1,390 | +10 | +0.7% | 80,200 |
| 2004/08/18 | 1,385 | 1,385 | 1,360 | 1,380 | ±0 | ±0% | 125,400 |
| 2004/08/17 | 1,375 | 1,400 | 1,375 | 1,380 | +10 | +0.7% | 125,000 |
| 2004/08/16 | 1,375 | 1,380 | 1,365 | 1,370 | -5 | -0.4% | 65,200 |
| 2004/08/13 | 1,385 | 1,395 | 1,370 | 1,375 | -20 | -1.4% | 57,400 |
| 2004/08/12 | 1,385 | 1,400 | 1,385 | 1,395 | +5 | +0.4% | 42,600 |
| 2004/08/11 | 1,395 | 1,400 | 1,385 | 1,390 | +10 | +0.7% | 90,800 |
| 2004/08/10 | 1,370 | 1,385 | 1,360 | 1,380 | +5 | +0.4% | 120,800 |
| 2004/08/09 | 1,360 | 1,380 | 1,355 | 1,375 | -5 | -0.4% | 56,800 |
| 2004/08/06 | 1,365 | 1,385 | 1,365 | 1,380 | -10 | -0.7% | 59,600 |
| 2004/08/05 | 1,385 | 1,395 | 1,375 | 1,390 | +25 | +1.8% | 73,400 |
| 2004/08/04 | 1,385 | 1,390 | 1,335 | 1,365 | -40 | -2.8% | 186,000 |
| 2004/08/03 | 1,425 | 1,435 | 1,400 | 1,405 | -20 | -1.4% | 105,000 |
| 2004/08/02 | 1,415 | 1,430 | 1,410 | 1,425 | -10 | -0.7% | 93,400 |
| 2004/07/30 | 1,420 | 1,435 | 1,415 | 1,435 | ±0 | ±0% | 113,200 |
| 2004/07/29 | 1,425 | 1,435 | 1,405 | 1,435 | +10 | +0.7% | 226,800 |
| 2004/07/28 | 1,380 | 1,425 | 1,370 | 1,425 | +70 | +5.2% | 191,600 |
| 2004/07/27 | 1,420 | 1,435 | 1,345 | 1,355 | -65 | -4.6% | 304,800 |
| 2004/07/26 | 1,435 | 1,435 | 1,410 | 1,420 | -30 | -2.1% | 170,200 |
| 2004/07/23 | 1,455 | 1,460 | 1,435 | 1,450 | -5 | -0.3% | 171,600 |
| 2004/07/22 | 1,455 | 1,485 | 1,450 | 1,455 | -45 | -3% | 257,000 |
| 2004/07/21 | 1,455 | 1,510 | 1,445 | 1,500 | +55 | +3.8% | 355,400 |
| 2004/07/20 | 1,445 | 1,455 | 1,440 | 1,445 | -5 | -0.3% | 92,400 |
| 2004/07/16 | 1,445 | 1,450 | 1,425 | 1,450 | +10 | +0.7% | 139,400 |
| 2004/07/15 | 1,460 | 1,460 | 1,430 | 1,440 | -5 | -0.3% | 204,800 |
| 2004/07/14 | 1,470 | 1,485 | 1,445 | 1,445 | -20 | -1.4% | 208,000 |
| 2004/07/13 | 1,490 | 1,490 | 1,460 | 1,465 | -20 | -1.3% | 133,000 |
| 2004/07/12 | 1,475 | 1,505 | 1,460 | 1,485 | +15 | +1% | 229,600 |
| 2004/07/09 | 1,435 | 1,475 | 1,435 | 1,470 | +25 | +1.7% | 168,000 |
| 2004/07/08 | 1,500 | 1,500 | 1,440 | 1,445 | -35 | -2.4% | 334,800 |
| 2004/07/07 | 1,450 | 1,505 | 1,435 | 1,480 | -5 | -0.3% | 318,400 |
| 2004/07/06 | 1,540 | 1,545 | 1,460 | 1,485 | -60 | -3.9% | 328,200 |
| 2004/07/05 | 1,565 | 1,565 | 1,535 | 1,545 | -15 | -1% | 407,400 |
| 2004/07/02 | 1,500 | 1,565 | 1,460 | 1,560 | +45 | +3% | 619,600 |
| 2004/07/01 | 1,525 | 1,530 | 1,510 | 1,515 | +5 | +0.3% | 345,400 |
| 2004/06/30 | 1,530 | 1,535 | 1,505 | 1,510 | -5 | -0.3% | 377,400 |
| 2004/06/29 | 1,500 | 1,530 | 1,480 | 1,515 | +45 | +3.1% | 812,200 |
| 2004/06/28 | 1,420 | 1,480 | 1,410 | 1,470 | +65 | +4.6% | 911,200 |
| 2004/06/25 | 1,410 | 1,420 | 1,380 | 1,405 | -20 | -1.4% | 850,200 |
| 2004/06/24 | 1,365 | 1,425 | 1,315 | 1,425 | +20 | +1.4% | 1,241,400 |
| 2004/06/23 | 1,480 | 1,485 | 1,400 | 1,405 | -90 | -6% | 713,400 |
| 2004/06/22 | 1,530 | 1,530 | 1,480 | 1,495 | -35 | -2.3% | 642,600 |
| 2004/06/21 | 1,540 | 1,550 | 1,530 | 1,530 | -10 | -0.6% | 225,400 |
| 2004/06/18 | 1,560 | 1,565 | 1,530 | 1,540 | -10 | -0.6% | 344,200 |
| 2004/06/17 | 1,550 | 1,570 | 1,545 | 1,550 | +5 | +0.3% | 445,800 |
| 2004/06/16 | 1,560 | 1,570 | 1,540 | 1,545 | +10 | +0.7% | 418,000 |
| 2004/06/15 | 1,560 | 1,560 | 1,535 | 1,535 | -15 | -1% | 362,000 |
| 2004/06/14 | 1,520 | 1,555 | 1,510 | 1,550 | +45 | +3% | 576,800 |
| 2004/06/11 | 1,535 | 1,535 | 1,500 | 1,505 | -35 | -2.3% | 681,800 |
4951～
5000
件表示中 / 5871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 | 143,000円 | +0.5% | -36.0% | 2.38% | 9.46倍 | 0.63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 |
| ブロンコＢ | 379,000円 | +12.9% | +35.8% | 0.63% | 38.35倍 | 2.92倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| ＶＴＨＤ | 45,200円 | +5.9% | +6.5% | 5.31% | 7.82倍 | 0.75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 |
| サーラ | 84,200円 | +5.4% | +1.7% | 3.56% | 10.01倍 | 0.66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 |
| サガミＨＤ | 181,300円 | +9.7% | +22.0% | 0.44% | 40.67倍 | 3.26倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年１０月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
