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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 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 |
| 2003/09/09 | 822.5 | 831.3 | 818.8 | 820 | +1.2 | +0.1% | 212,000 |
| 2003/09/08 | 836.3 | 860 | 813.8 | 818.8 | -21.2 | -2.5% | 440,800 |
| 2003/09/05 | 812.5 | 840 | 802.5 | 840 | +52.5 | +6.7% | 825,600 |
| 2003/09/04 | 730 | 825 | 730 | 787.5 | +60 | +8.2% | 1,320,800 |
| 2003/09/03 | 750 | 756.3 | 718.8 | 727.5 | +40 | +5.8% | 1,545,600 |
| 2003/09/02 | 696.3 | 696.3 | 678.8 | 687.5 | -3.8 | -0.5% | 187,200 |
| 2003/09/01 | 700 | 700 | 688.8 | 691.3 | -13.7 | -1.9% | 231,200 |
| 2003/08/29 | 708.8 | 712.5 | 693.8 | 705 | +5 | +0.7% | 320,000 |
5151～
5200
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
