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 |
|---|---|---|---|---|---|---|---|
| 2023/03/29 | 1,546 | 1,578 | 1,544 | 1,570 | +32 | +2.1% | 365,800 |
| 2023/03/28 | 1,556 | 1,564 | 1,532 | 1,538 | -8 | -0.5% | 357,800 |
| 2023/03/27 | 1,582 | 1,586 | 1,535 | 1,546 | -41 | -2.6% | 433,700 |
| 2023/03/24 | 1,520 | 1,600 | 1,518 | 1,587 | +53 | +3.5% | 329,700 |
| 2023/03/23 | 1,526 | 1,538 | 1,515 | 1,534 | -17 | -1.1% | 241,200 |
| 2023/03/22 | 1,565 | 1,580 | 1,535 | 1,551 | +20 | +1.3% | 327,100 |
| 2023/03/20 | 1,581 | 1,584 | 1,530 | 1,531 | -67 | -4.2% | 288,600 |
| 2023/03/17 | 1,573 | 1,606 | 1,569 | 1,598 | +38 | +2.4% | 311,600 |
| 2023/03/16 | 1,569 | 1,579 | 1,545 | 1,560 | -49 | -3% | 264,700 |
| 2023/03/15 | 1,629 | 1,634 | 1,596 | 1,609 | +14 | +0.9% | 202,100 |
| 2023/03/14 | 1,626 | 1,636 | 1,577 | 1,595 | -71 | -4.3% | 468,200 |
| 2023/03/13 | 1,690 | 1,705 | 1,656 | 1,666 | -48 | -2.8% | 299,000 |
| 2023/03/10 | 1,738 | 1,744 | 1,700 | 1,714 | -50 | -2.8% | 321,400 |
| 2023/03/09 | 1,740 | 1,769 | 1,733 | 1,764 | +33 | +1.9% | 255,000 |
| 2023/03/08 | 1,725 | 1,745 | 1,712 | 1,731 | +12 | +0.7% | 348,300 |
| 2023/03/07 | 1,729 | 1,746 | 1,705 | 1,719 | -20 | -1.2% | 340,300 |
| 2023/03/06 | 1,690 | 1,748 | 1,688 | 1,739 | +68 | +4.1% | 530,500 |
| 2023/03/03 | 1,707 | 1,727 | 1,671 | 1,671 | -26 | -1.5% | 706,700 |
| 2023/03/02 | 1,611 | 1,702 | 1,607 | 1,697 | +96 | +6% | 635,700 |
| 2023/03/01 | 1,612 | 1,620 | 1,593 | 1,601 | -18 | -1.1% | 378,800 |
| 2023/02/28 | 1,641 | 1,651 | 1,612 | 1,619 | -25 | -1.5% | 443,800 |
| 2023/02/27 | 1,641 | 1,664 | 1,632 | 1,644 | -17 | -1% | 372,200 |
| 2023/02/24 | 1,661 | 1,678 | 1,642 | 1,661 | -8 | -0.5% | 332,800 |
| 2023/02/22 | 1,695 | 1,704 | 1,658 | 1,669 | -42 | -2.5% | 490,700 |
| 2023/02/21 | 1,756 | 1,764 | 1,711 | 1,711 | -56 | -3.2% | 358,700 |
| 2023/02/20 | 1,781 | 1,809 | 1,763 | 1,767 | -9 | -0.5% | 212,000 |
| 2023/02/17 | 1,750 | 1,801 | 1,746 | 1,776 | +13 | +0.7% | 227,400 |
| 2023/02/16 | 1,735 | 1,772 | 1,733 | 1,763 | +28 | +1.6% | 195,600 |
| 2023/02/15 | 1,785 | 1,785 | 1,731 | 1,735 | -64 | -3.6% | 316,500 |
| 2023/02/14 | 1,763 | 1,820 | 1,735 | 1,799 | +45 | +2.6% | 380,900 |
| 2023/02/13 | 1,831 | 1,856 | 1,709 | 1,754 | -15 | -0.8% | 839,500 |
| 2023/02/10 | 1,766 | 1,812 | 1,758 | 1,769 | -11 | -0.6% | 419,000 |
| 2023/02/09 | 1,794 | 1,810 | 1,771 | 1,780 | -11 | -0.6% | 284,600 |
| 2023/02/08 | 1,805 | 1,814 | 1,768 | 1,791 | -31 | -1.7% | 400,200 |
| 2023/02/07 | 1,835 | 1,858 | 1,818 | 1,822 | -23 | -1.2% | 191,300 |
| 2023/02/06 | 1,834 | 1,846 | 1,799 | 1,845 | +23 | +1.3% | 250,700 |
| 2023/02/03 | 1,840 | 1,860 | 1,820 | 1,822 | -23 | -1.2% | 321,400 |
| 2023/02/02 | 1,878 | 1,909 | 1,842 | 1,845 | -24 | -1.3% | 222,600 |
| 2023/02/01 | 1,902 | 1,924 | 1,866 | 1,869 | -26 | -1.4% | 205,000 |
| 2023/01/31 | 1,899 | 1,899 | 1,842 | 1,895 | +11 | +0.6% | 329,800 |
| 2023/01/30 | 1,870 | 1,933 | 1,868 | 1,884 | +16 | +0.9% | 419,700 |
| 2023/01/27 | 1,848 | 1,876 | 1,838 | 1,868 | -2 | -0.1% | 359,500 |
| 2023/01/26 | 1,823 | 1,879 | 1,822 | 1,870 | +26 | +1.4% | 312,900 |
| 2023/01/25 | 1,839 | 1,862 | 1,826 | 1,844 | +8 | +0.4% | 244,000 |
| 2023/01/24 | 1,836 | 1,866 | 1,810 | 1,836 | -11 | -0.6% | 496,500 |
| 2023/01/23 | 1,890 | 1,902 | 1,841 | 1,847 | -24 | -1.3% | 264,700 |
| 2023/01/20 | 1,861 | 1,887 | 1,853 | 1,871 | -1 | -0.1% | 167,700 |
| 2023/01/19 | 1,844 | 1,902 | 1,839 | 1,872 | +16 | +0.9% | 320,200 |
| 2023/01/18 | 1,923 | 1,925 | 1,849 | 1,856 | -48 | -2.5% | 415,000 |
| 2023/01/17 | 1,900 | 1,970 | 1,900 | 1,904 | +27 | +1.4% | 435,500 |
551～
600
件表示中 / 6024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 | 154,900円 | +9.9% | -10.0% | 2.19% | 11.19倍 | 0.68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 | 94,600円 | +9.4% | -6.0% | 3.38% | 11.90倍 | 0.72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 |
| フジオフドＧ | 121,300円 | +2.4% | +17.2% | 0.25% | 95.66倍 | 7.25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 |
| マミーマート | 555,000円 | +18.2% | +2.8% | 1.80% | 11.10倍 | 1.37倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ＪＥＨ | 248,000円 | +14.3% | +20.1% | 3.39% | 14.96倍 | 3.64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。海外客の人気高い |
市場注目の銘柄
チャート関連のコラム
