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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 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 |
| 2004/06/10 | 1,555 | 1,560 | 1,530 | 1,540 | -5 | -0.3% | 487,400 |
| 2004/06/09 | 1,545 | 1,570 | 1,535 | 1,545 | +20 | +1.3% | 621,600 |
| 2004/06/08 | 1,590 | 1,590 | 1,525 | 1,525 | -45 | -2.9% | 1,190,000 |
| 2004/06/07 | 1,495 | 1,585 | 1,475 | 1,570 | -100 | -6% | 4,783,200 |
| 2004/06/04 | 1,685 | 1,695 | 1,665 | 1,670 | -20 | -1.2% | 130,600 |
| 2004/06/03 | 1,710 | 1,720 | 1,675 | 1,690 | ±0 | ±0% | 80,800 |
| 2004/06/02 | 1,750 | 1,750 | 1,690 | 1,690 | -60 | -3.4% | 124,000 |
| 2004/06/01 | 1,730 | 1,760 | 1,705 | 1,750 | +30 | +1.7% | 117,800 |
5151～
5200
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
