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 |
|---|---|---|---|---|---|---|---|
| 2005/01/07 | 1,450 | 1,535 | 1,450 | 1,505 | +75 | +5.2% | 872,200 |
| 2005/01/06 | 1,375 | 1,430 | 1,370 | 1,430 | +55 | +4% | 254,400 |
| 2005/01/05 | 1,365 | 1,385 | 1,360 | 1,375 | -10 | -0.7% | 101,400 |
| 2005/01/04 | 1,370 | 1,390 | 1,360 | 1,385 | +20 | +1.5% | 57,400 |
| 2004/12/30 | 1,350 | 1,370 | 1,350 | 1,365 | +20 | +1.5% | 68,200 |
| 2004/12/29 | 1,350 | 1,360 | 1,340 | 1,345 | +10 | +0.7% | 107,200 |
| 2004/12/28 | 1,320 | 1,340 | 1,320 | 1,335 | +20 | +1.5% | 120,400 |
| 2004/12/27 | 1,325 | 1,335 | 1,315 | 1,315 | -10 | -0.8% | 161,800 |
| 2004/12/24 | 1,325 | 1,330 | 1,320 | 1,325 | ±0 | ±0% | 113,000 |
| 2004/12/22 | 1,325 | 1,330 | 1,320 | 1,325 | +5 | +0.4% | 72,000 |
| 2004/12/21 | 1,305 | 1,320 | 1,305 | 1,320 | +10 | +0.8% | 104,000 |
| 2004/12/20 | 1,315 | 1,320 | 1,305 | 1,310 | -15 | -1.1% | 127,000 |
| 2004/12/17 | 1,315 | 1,335 | 1,315 | 1,325 | -5 | -0.4% | 252,800 |
| 2004/12/16 | 1,335 | 1,345 | 1,315 | 1,330 | -15 | -1.1% | 108,400 |
| 2004/12/15 | 1,335 | 1,360 | 1,335 | 1,345 | ±0 | ±0% | 75,000 |
| 2004/12/14 | 1,335 | 1,350 | 1,335 | 1,345 | ±0 | ±0% | 70,400 |
| 2004/12/13 | 1,370 | 1,370 | 1,345 | 1,345 | -30 | -2.2% | 59,200 |
| 2004/12/10 | 1,390 | 1,390 | 1,375 | 1,375 | -20 | -1.4% | 111,400 |
| 2004/12/09 | 1,385 | 1,400 | 1,385 | 1,395 | -10 | -0.7% | 89,200 |
| 2004/12/08 | 1,385 | 1,410 | 1,370 | 1,405 | -5 | -0.4% | 104,000 |
| 2004/12/07 | 1,405 | 1,410 | 1,395 | 1,410 | +10 | +0.7% | 93,400 |
| 2004/12/06 | 1,415 | 1,415 | 1,395 | 1,400 | -5 | -0.4% | 94,400 |
| 2004/12/03 | 1,405 | 1,410 | 1,395 | 1,405 | +10 | +0.7% | 101,000 |
| 2004/12/02 | 1,385 | 1,410 | 1,375 | 1,395 | +25 | +1.8% | 322,400 |
| 2004/12/01 | 1,335 | 1,390 | 1,330 | 1,370 | +25 | +1.9% | 248,600 |
| 2004/11/30 | 1,340 | 1,355 | 1,335 | 1,345 | ±0 | ±0% | 97,400 |
| 2004/11/29 | 1,330 | 1,355 | 1,330 | 1,345 | +10 | +0.7% | 78,200 |
| 2004/11/26 | 1,365 | 1,365 | 1,320 | 1,335 | -30 | -2.2% | 80,400 |
| 2004/11/25 | 1,360 | 1,370 | 1,335 | 1,365 | +35 | +2.6% | 121,400 |
| 2004/11/24 | 1,325 | 1,350 | 1,315 | 1,330 | ±0 | ±0% | 90,800 |
| 2004/11/22 | 1,355 | 1,370 | 1,310 | 1,330 | -60 | -4.3% | 209,600 |
| 2004/11/19 | 1,445 | 1,445 | 1,390 | 1,390 | -45 | -3.1% | 140,200 |
| 2004/11/18 | 1,440 | 1,440 | 1,425 | 1,435 | +15 | +1.1% | 87,200 |
| 2004/11/17 | 1,430 | 1,435 | 1,405 | 1,420 | -25 | -1.7% | 100,800 |
| 2004/11/16 | 1,460 | 1,460 | 1,425 | 1,445 | -15 | -1% | 137,000 |
| 2004/11/15 | 1,415 | 1,460 | 1,405 | 1,460 | +50 | +3.5% | 331,800 |
| 2004/11/12 | 1,365 | 1,415 | 1,355 | 1,410 | +50 | +3.7% | 369,000 |
| 2004/11/11 | 1,355 | 1,380 | 1,350 | 1,360 | +5 | +0.4% | 129,600 |
| 2004/11/10 | 1,345 | 1,360 | 1,340 | 1,355 | +10 | +0.7% | 120,600 |
| 2004/11/09 | 1,345 | 1,365 | 1,325 | 1,345 | +5 | +0.4% | 93,800 |
| 2004/11/08 | 1,350 | 1,365 | 1,335 | 1,340 | -10 | -0.7% | 159,600 |
| 2004/11/05 | 1,295 | 1,395 | 1,290 | 1,350 | +70 | +5.5% | 381,000 |
| 2004/11/04 | 1,275 | 1,295 | 1,275 | 1,280 | +5 | +0.4% | 61,600 |
| 2004/11/02 | 1,260 | 1,280 | 1,250 | 1,275 | +10 | +0.8% | 103,000 |
| 2004/11/01 | 1,270 | 1,280 | 1,260 | 1,265 | -15 | -1.2% | 39,400 |
| 2004/10/29 | 1,260 | 1,290 | 1,260 | 1,280 | +5 | +0.4% | 105,600 |
| 2004/10/28 | 1,305 | 1,310 | 1,275 | 1,275 | -20 | -1.5% | 174,800 |
| 2004/10/27 | 1,220 | 1,295 | 1,210 | 1,295 | +95 | +7.9% | 539,600 |
| 2004/10/26 | 1,200 | 1,215 | 1,190 | 1,200 | -10 | -0.8% | 191,200 |
| 2004/10/25 | 1,225 | 1,225 | 1,210 | 1,210 | -35 | -2.8% | 115,000 |
5051～
5100
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 | 0.74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% | 22.24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 | 2.00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
