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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,803 | 1,851 | 1,778 | 1,851 | +38 | +2.1% | 270,700 |
| 2023/08/04 | 1,844 | 1,859 | 1,794 | 1,813 | -35 | -1.9% | 373,600 |
| 2023/08/03 | 1,870 | 1,887 | 1,834 | 1,848 | -27 | -1.4% | 322,300 |
| 2023/08/02 | 1,959 | 1,962 | 1,867 | 1,875 | -103 | -5.2% | 355,900 |
| 2023/08/01 | 1,982 | 1,984 | 1,958 | 1,978 | +8 | +0.4% | 210,900 |
| 2023/07/31 | 1,975 | 1,995 | 1,947 | 1,970 | +17 | +0.9% | 192,700 |
| 2023/07/28 | 1,919 | 1,967 | 1,908 | 1,953 | +16 | +0.8% | 243,900 |
| 2023/07/27 | 1,910 | 1,938 | 1,897 | 1,937 | +24 | +1.3% | 159,600 |
| 2023/07/26 | 1,902 | 1,929 | 1,889 | 1,913 | -9 | -0.5% | 187,200 |
| 2023/07/25 | 1,881 | 1,923 | 1,870 | 1,922 | +52 | +2.8% | 239,600 |
| 2023/07/24 | 1,871 | 1,891 | 1,844 | 1,870 | -15 | -0.8% | 252,700 |
| 2023/07/21 | 1,879 | 1,903 | 1,864 | 1,885 | +38 | +2.1% | 242,300 |
| 2023/07/20 | 1,870 | 1,887 | 1,837 | 1,847 | -23 | -1.2% | 242,300 |
| 2023/07/19 | 1,803 | 1,870 | 1,794 | 1,870 | +114 | +6.5% | 464,100 |
| 2023/07/18 | 1,820 | 1,836 | 1,753 | 1,756 | -64 | -3.5% | 580,900 |
| 2023/07/14 | 1,879 | 1,885 | 1,796 | 1,820 | -63 | -3.3% | 630,700 |
| 2023/07/13 | 1,964 | 1,967 | 1,858 | 1,883 | -65 | -3.3% | 617,300 |
| 2023/07/12 | 1,942 | 1,987 | 1,941 | 1,948 | +6 | +0.3% | 373,000 |
| 2023/07/11 | 1,928 | 1,968 | 1,899 | 1,942 | +8 | +0.4% | 369,700 |
| 2023/07/10 | 1,924 | 1,968 | 1,919 | 1,934 | +10 | +0.5% | 463,000 |
| 2023/07/07 | 1,915 | 1,941 | 1,891 | 1,924 | -1 | -0.1% | 279,500 |
| 2023/07/06 | 1,924 | 1,959 | 1,911 | 1,925 | +4 | +0.2% | 432,800 |
| 2023/07/05 | 1,921 | 1,939 | 1,877 | 1,921 | +23 | +1.2% | 358,600 |
| 2023/07/04 | 1,843 | 1,918 | 1,841 | 1,898 | +69 | +3.8% | 502,400 |
| 2023/07/03 | 1,828 | 1,837 | 1,805 | 1,829 | +2 | +0.1% | 208,500 |
| 2023/06/30 | 1,830 | 1,852 | 1,801 | 1,827 | +6 | +0.3% | 352,800 |
| 2023/06/29 | 1,804 | 1,836 | 1,793 | 1,821 | +34 | +1.9% | 364,300 |
| 2023/06/28 | 1,765 | 1,803 | 1,762 | 1,787 | +56 | +3.2% | 406,800 |
| 2023/06/27 | 1,725 | 1,752 | 1,703 | 1,731 | +12 | +0.7% | 323,100 |
| 2023/06/26 | 1,696 | 1,735 | 1,683 | 1,719 | +23 | +1.4% | 336,800 |
| 2023/06/23 | 1,746 | 1,758 | 1,686 | 1,696 | -47 | -2.7% | 352,000 |
| 2023/06/22 | 1,748 | 1,783 | 1,733 | 1,743 | -1 | -0.1% | 483,000 |
| 2023/06/21 | 1,683 | 1,755 | 1,681 | 1,744 | +80 | +4.8% | 602,200 |
| 2023/06/20 | 1,674 | 1,688 | 1,651 | 1,664 | -11 | -0.7% | 258,900 |
| 2023/06/19 | 1,634 | 1,696 | 1,630 | 1,675 | +59 | +3.7% | 449,900 |
| 2023/06/16 | 1,639 | 1,645 | 1,611 | 1,616 | -33 | -2% | 372,700 |
| 2023/06/15 | 1,643 | 1,660 | 1,620 | 1,649 | +11 | +0.7% | 289,700 |
| 2023/06/14 | 1,654 | 1,686 | 1,638 | 1,638 | -15 | -0.9% | 266,200 |
| 2023/06/13 | 1,671 | 1,671 | 1,636 | 1,653 | -19 | -1.1% | 344,500 |
| 2023/06/12 | 1,675 | 1,723 | 1,666 | 1,672 | +7 | +0.4% | 418,800 |
| 2023/06/09 | 1,615 | 1,671 | 1,599 | 1,665 | +74 | +4.7% | 484,300 |
| 2023/06/08 | 1,594 | 1,647 | 1,583 | 1,591 | -5 | -0.3% | 302,100 |
| 2023/06/07 | 1,609 | 1,638 | 1,586 | 1,596 | +2 | +0.1% | 482,600 |
| 2023/06/06 | 1,611 | 1,611 | 1,582 | 1,594 | -19 | -1.2% | 250,500 |
| 2023/06/05 | 1,637 | 1,638 | 1,600 | 1,613 | -11 | -0.7% | 248,800 |
| 2023/06/02 | 1,591 | 1,624 | 1,570 | 1,624 | +30 | +1.9% | 242,400 |
| 2023/06/01 | 1,573 | 1,609 | 1,559 | 1,594 | +5 | +0.3% | 303,400 |
| 2023/05/31 | 1,634 | 1,644 | 1,588 | 1,589 | -57 | -3.5% | 369,300 |
| 2023/05/30 | 1,651 | 1,655 | 1,613 | 1,646 | -16 | -1% | 274,100 |
| 2023/05/29 | 1,657 | 1,673 | 1,643 | 1,662 | +6 | +0.4% | 202,400 |
501～
550
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
