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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,545 | 1,581 | 1,536 | 1,577 | +35 | +2.3% | 149,700 |
| 2022/08/25 | 1,545 | 1,553 | 1,534 | 1,542 | -8 | -0.5% | 122,200 |
| 2022/08/24 | 1,557 | 1,565 | 1,546 | 1,550 | -13 | -0.8% | 162,700 |
| 2022/08/23 | 1,585 | 1,599 | 1,562 | 1,563 | -38 | -2.4% | 177,700 |
| 2022/08/22 | 1,595 | 1,629 | 1,592 | 1,601 | +19 | +1.2% | 139,100 |
| 2022/08/19 | 1,595 | 1,604 | 1,568 | 1,582 | -5 | -0.3% | 143,700 |
| 2022/08/18 | 1,581 | 1,610 | 1,581 | 1,587 | -9 | -0.6% | 153,400 |
| 2022/08/17 | 1,589 | 1,619 | 1,575 | 1,596 | +7 | +0.4% | 248,600 |
| 2022/08/16 | 1,550 | 1,596 | 1,508 | 1,589 | +62 | +4.1% | 352,100 |
| 2022/08/15 | 1,630 | 1,653 | 1,525 | 1,527 | -106 | -6.5% | 601,400 |
| 2022/08/12 | 1,662 | 1,712 | 1,603 | 1,633 | +221 | +15.7% | 1,488,300 |
| 2022/08/10 | 1,440 | 1,450 | 1,410 | 1,412 | -20 | -1.4% | 158,900 |
| 2022/08/09 | 1,445 | 1,455 | 1,421 | 1,432 | -14 | -1% | 113,500 |
| 2022/08/08 | 1,424 | 1,460 | 1,420 | 1,446 | +25 | +1.8% | 161,800 |
| 2022/08/05 | 1,402 | 1,429 | 1,388 | 1,421 | +7 | +0.5% | 128,300 |
| 2022/08/04 | 1,376 | 1,420 | 1,366 | 1,414 | +55 | +4% | 156,200 |
| 2022/08/03 | 1,380 | 1,385 | 1,351 | 1,359 | -27 | -1.9% | 109,600 |
| 2022/08/02 | 1,411 | 1,416 | 1,377 | 1,386 | -43 | -3% | 128,700 |
| 2022/08/01 | 1,410 | 1,429 | 1,405 | 1,429 | +25 | +1.8% | 64,700 |
| 2022/07/29 | 1,415 | 1,419 | 1,404 | 1,404 | -8 | -0.6% | 87,100 |
| 2022/07/28 | 1,389 | 1,412 | 1,377 | 1,412 | +37 | +2.7% | 123,600 |
| 2022/07/27 | 1,396 | 1,399 | 1,368 | 1,375 | -21 | -1.5% | 78,100 |
| 2022/07/26 | 1,409 | 1,420 | 1,396 | 1,396 | -13 | -0.9% | 71,500 |
| 2022/07/25 | 1,399 | 1,411 | 1,391 | 1,409 | +16 | +1.1% | 62,300 |
| 2022/07/22 | 1,387 | 1,401 | 1,385 | 1,393 | -1 | -0.1% | 51,300 |
| 2022/07/21 | 1,369 | 1,394 | 1,362 | 1,394 | +21 | +1.5% | 45,500 |
| 2022/07/20 | 1,355 | 1,380 | 1,352 | 1,373 | +34 | +2.5% | 112,700 |
| 2022/07/19 | 1,346 | 1,350 | 1,327 | 1,339 | -8 | -0.6% | 60,600 |
| 2022/07/15 | 1,346 | 1,350 | 1,314 | 1,347 | -10 | -0.7% | 94,000 |
| 2022/07/14 | 1,314 | 1,361 | 1,313 | 1,357 | +59 | +4.5% | 163,600 |
| 2022/07/13 | 1,296 | 1,307 | 1,296 | 1,298 | +4 | +0.3% | 38,600 |
| 2022/07/12 | 1,305 | 1,305 | 1,285 | 1,294 | -11 | -0.8% | 66,600 |
| 2022/07/11 | 1,288 | 1,309 | 1,288 | 1,305 | +30 | +2.4% | 76,300 |
| 2022/07/08 | 1,270 | 1,291 | 1,267 | 1,275 | +6 | +0.5% | 97,300 |
| 2022/07/07 | 1,267 | 1,279 | 1,263 | 1,269 | +2 | +0.2% | 53,800 |
| 2022/07/06 | 1,270 | 1,272 | 1,248 | 1,267 | -6 | -0.5% | 98,200 |
| 2022/07/05 | 1,260 | 1,276 | 1,252 | 1,273 | +12 | +1% | 96,200 |
| 2022/07/04 | 1,250 | 1,262 | 1,242 | 1,261 | +37 | +3% | 103,400 |
| 2022/07/01 | 1,247 | 1,248 | 1,218 | 1,224 | -11 | -0.9% | 74,200 |
| 2022/06/30 | 1,250 | 1,256 | 1,231 | 1,235 | -13 | -1% | 49,100 |
| 2022/06/29 | 1,240 | 1,254 | 1,231 | 1,248 | +12 | +1% | 71,900 |
| 2022/06/28 | 1,218 | 1,239 | 1,216 | 1,236 | +20 | +1.6% | 52,900 |
| 2022/06/27 | 1,234 | 1,234 | 1,212 | 1,216 | -1 | -0.1% | 48,600 |
| 2022/06/24 | 1,225 | 1,226 | 1,210 | 1,217 | -8 | -0.7% | 61,700 |
| 2022/06/23 | 1,207 | 1,227 | 1,207 | 1,225 | +18 | +1.5% | 75,100 |
| 2022/06/22 | 1,212 | 1,214 | 1,194 | 1,207 | +5 | +0.4% | 90,900 |
| 2022/06/21 | 1,216 | 1,220 | 1,202 | 1,202 | +1 | +0.1% | 49,000 |
| 2022/06/20 | 1,207 | 1,221 | 1,197 | 1,201 | +4 | +0.3% | 80,100 |
| 2022/06/17 | 1,185 | 1,208 | 1,183 | 1,197 | -3 | -0.3% | 106,600 |
| 2022/06/16 | 1,202 | 1,213 | 1,196 | 1,200 | +1 | +0.1% | 54,500 |
551～
600
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
