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 |
|---|---|---|---|---|---|---|---|
| 2003/11/25 | 1,015 | 1,022.5 | 1,000 | 1,005 | -7.5 | -0.7% | 183,200 |
| 2003/11/21 | 1,000 | 1,015 | 997.5 | 1,012.5 | +25 | +2.5% | 65,200 |
| 2003/11/20 | 1,007.5 | 1,025 | 977.5 | 987.5 | -12.5 | -1.3% | 90,000 |
| 2003/11/19 | 1,000 | 1,015 | 997.5 | 1,000 | +12.5 | +1.3% | 63,600 |
| 2003/11/18 | 1,007.5 | 1,007.5 | 962.5 | 987.5 | -20 | -2% | 191,200 |
| 2003/11/17 | 1,062.5 | 1,062.5 | 980 | 1,007.5 | -95 | -8.6% | 190,800 |
| 2003/11/14 | 1,092.5 | 1,117.5 | 1,092.5 | 1,102.5 | -12.5 | -1.1% | 39,200 |
| 2003/11/13 | 1,100 | 1,137.5 | 1,075 | 1,115 | -45 | -3.9% | 124,800 |
| 2003/11/12 | 1,112.5 | 1,167.5 | 1,112.5 | 1,160 | +55 | +5% | 42,800 |
| 2003/11/11 | 1,187.5 | 1,187.5 | 1,087.5 | 1,105 | -92.5 | -7.7% | 139,200 |
| 2003/11/10 | 1,235 | 1,240 | 1,190 | 1,197.5 | -32.5 | -2.6% | 69,600 |
| 2003/11/07 | 1,205 | 1,232.5 | 1,205 | 1,230 | +30 | +2.5% | 142,800 |
| 2003/11/06 | 1,245 | 1,245 | 1,200 | 1,200 | -30 | -2.4% | 132,400 |
| 2003/11/05 | 1,192.5 | 1,237.5 | 1,190 | 1,230 | +30 | +2.5% | 308,800 |
| 2003/11/04 | 1,175 | 1,200 | 1,167.5 | 1,200 | +22.5 | +1.9% | 197,600 |
| 2003/10/31 | 1,157.5 | 1,177.5 | 1,135 | 1,177.5 | +7.5 | +0.6% | 119,600 |
| 2003/10/30 | 1,180 | 1,180 | 1,147.5 | 1,170 | -5 | -0.4% | 92,800 |
| 2003/10/29 | 1,137.5 | 1,175 | 1,125 | 1,175 | +37.5 | +3.3% | 88,800 |
| 2003/10/28 | 1,182.5 | 1,182.5 | 1,120 | 1,137.5 | -12.5 | -1.1% | 92,000 |
| 2003/10/27 | 1,100 | 1,150 | 1,090 | 1,150 | +87.5 | +8.2% | 157,200 |
| 2003/10/24 | 1,025 | 1,090 | 1,025 | 1,062.5 | +57.5 | +5.7% | 199,200 |
| 2003/10/23 | 1,050 | 1,052.5 | 995 | 1,005 | -70 | -6.5% | 183,600 |
| 2003/10/22 | 1,112.5 | 1,127.5 | 1,062.5 | 1,075 | -50 | -4.4% | 107,600 |
| 2003/10/21 | 1,175 | 1,175 | 1,120 | 1,125 | -50 | -4.3% | 123,200 |
| 2003/10/20 | 1,187.5 | 1,192.5 | 1,162.5 | 1,175 | -20 | -1.7% | 82,000 |
| 2003/10/17 | 1,212.5 | 1,212.5 | 1,167.5 | 1,195 | -12.5 | -1% | 230,400 |
| 2003/10/16 | 1,242.5 | 1,245 | 1,185 | 1,207.5 | -42.5 | -3.4% | 313,200 |
| 2003/10/15 | 1,187.5 | 1,282.5 | 1,185 | 1,250 | +70 | +5.9% | 568,400 |
| 2003/10/14 | 1,175 | 1,190 | 1,137.5 | 1,180 | +30 | +2.6% | 208,000 |
| 2003/10/10 | 1,187.5 | 1,187.5 | 1,080 | 1,150 | ±0 | ±0% | 444,000 |
| 2003/10/09 | 1,025 | 1,160 | 1,020 | 1,150 | +115 | +11.1% | 410,800 |
| 2003/10/08 | 1,050 | 1,057.5 | 1,017.5 | 1,035 | -10 | -1% | 113,200 |
| 2003/10/07 | 1,067.5 | 1,072.5 | 1,045 | 1,045 | -5 | -0.5% | 219,200 |
| 2003/10/06 | 1,060 | 1,072.5 | 1,012.5 | 1,050 | -12.5 | -1.2% | 272,800 |
| 2003/10/03 | 1,125 | 1,135 | 1,062.5 | 1,062.5 | -55 | -4.9% | 238,800 |
| 2003/10/02 | 1,217.5 | 1,232.5 | 1,112.5 | 1,117.5 | -55 | -4.7% | 490,800 |
| 2003/10/01 | 1,125 | 1,207.5 | 1,117.5 | 1,172.5 | +80 | +7.3% | 586,400 |
| 2003/09/30 | 1,037.5 | 1,137.5 | 1,025 | 1,092.5 | +80 | +7.9% | 413,600 |
| 2003/09/29 | 972.5 | 1,012.5 | 967.5 | 1,012.5 | +70 | +7.4% | 248,000 |
| 2003/09/26 | 950 | 985 | 940 | 942.5 | +25 | +2.7% | 194,000 |
| 2003/09/25 | 977.5 | 1,017.5 | 905 | 917.5 | -8.8 | -1% | 311,600 |
| 2003/09/24 | 923.8 | 936.3 | 913.8 | 926.3 | +16.3 | +1.8% | 512,000 |
| 2003/09/22 | 888.8 | 923.8 | 888.8 | 910 | +28.7 | +3.3% | 417,600 |
| 2003/09/19 | 850 | 906.3 | 850 | 881.3 | +40 | +4.8% | 748,800 |
| 2003/09/18 | 840 | 850 | 836.3 | 841.3 | +3.8 | +0.5% | 284,000 |
| 2003/09/17 | 837.5 | 837.5 | 828.8 | 837.5 | ±0 | ±0% | 109,600 |
| 2003/09/16 | 835 | 837.5 | 825 | 837.5 | ±0 | ±0% | 127,200 |
| 2003/09/12 | 826.3 | 837.5 | 818.8 | 837.5 | +25 | +3.1% | 97,600 |
| 2003/09/11 | 835 | 835 | 812.5 | 812.5 | -23.8 | -2.8% | 234,400 |
| 2003/09/10 | 825 | 836.3 | 821.3 | 836.3 | +16.3 | +2% | 131,200 |
5101～
5150
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 | 155,300円 | +0.5% | -36.0% | 2.19% | 10.28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 | 123,700円 | - | - | - | - | 1.05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 | 136,700円 | +3.0% | +140.2% | 0.00% | 381.84倍 | 30.08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 | 125,200円 | +3.5% | +16.3% | 2.40% | 18.02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 | 48,400円 | +5.9% | +6.5% | 4.96% | 8.37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
