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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 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 |
| 2022/06/15 | 1,207 | 1,213 | 1,194 | 1,199 | -7 | -0.6% | 90,700 |
| 2022/06/14 | 1,215 | 1,220 | 1,194 | 1,206 | -16 | -1.3% | 83,400 |
| 2022/06/13 | 1,234 | 1,241 | 1,217 | 1,222 | -24 | -1.9% | 53,100 |
| 2022/06/10 | 1,246 | 1,250 | 1,236 | 1,246 | -7 | -0.6% | 86,100 |
| 2022/06/09 | 1,258 | 1,271 | 1,246 | 1,253 | -8 | -0.6% | 74,200 |
| 2022/06/08 | 1,281 | 1,281 | 1,256 | 1,261 | -20 | -1.6% | 73,000 |
| 2022/06/07 | 1,285 | 1,287 | 1,277 | 1,281 | +3 | +0.2% | 52,100 |
| 2022/06/06 | 1,246 | 1,278 | 1,239 | 1,278 | +28 | +2.2% | 82,100 |
| 2022/06/03 | 1,273 | 1,281 | 1,243 | 1,250 | -20 | -1.6% | 74,800 |
| 2022/06/02 | 1,255 | 1,273 | 1,249 | 1,270 | +19 | +1.5% | 107,600 |
| 2022/06/01 | 1,218 | 1,252 | 1,218 | 1,251 | +32 | +2.6% | 123,600 |
| 2022/05/31 | 1,207 | 1,228 | 1,201 | 1,219 | +28 | +2.4% | 356,600 |
| 2022/05/30 | 1,190 | 1,201 | 1,183 | 1,191 | +14 | +1.2% | 161,100 |
| 2022/05/27 | 1,198 | 1,198 | 1,174 | 1,177 | -7 | -0.6% | 65,900 |
| 2022/05/26 | 1,179 | 1,199 | 1,178 | 1,184 | +6 | +0.5% | 62,200 |
| 2022/05/25 | 1,205 | 1,205 | 1,178 | 1,178 | -20 | -1.7% | 75,700 |
| 2022/05/24 | 1,207 | 1,208 | 1,192 | 1,198 | -6 | -0.5% | 58,600 |
| 2022/05/23 | 1,196 | 1,207 | 1,193 | 1,204 | +13 | +1.1% | 92,700 |
| 2022/05/20 | 1,210 | 1,211 | 1,188 | 1,191 | -10 | -0.8% | 119,500 |
| 2022/05/19 | 1,175 | 1,204 | 1,168 | 1,201 | ±0 | ±0% | 150,700 |
| 2022/05/18 | 1,180 | 1,207 | 1,175 | 1,201 | +36 | +3.1% | 171,100 |
| 2022/05/17 | 1,186 | 1,194 | 1,155 | 1,165 | -16 | -1.4% | 193,400 |
| 2022/05/16 | 1,242 | 1,267 | 1,152 | 1,181 | -87 | -6.9% | 490,300 |
| 2022/05/13 | 1,246 | 1,274 | 1,234 | 1,268 | +26 | +2.1% | 231,600 |
| 2022/05/12 | 1,287 | 1,288 | 1,242 | 1,242 | -45 | -3.5% | 176,800 |
| 2022/05/11 | 1,282 | 1,290 | 1,269 | 1,287 | +4 | +0.3% | 141,000 |
| 2022/05/10 | 1,259 | 1,287 | 1,248 | 1,283 | +17 | +1.3% | 138,200 |
| 2022/05/09 | 1,263 | 1,280 | 1,260 | 1,266 | +7 | +0.6% | 141,300 |
| 2022/05/06 | 1,247 | 1,266 | 1,238 | 1,259 | +5 | +0.4% | 151,800 |
| 2022/05/02 | 1,264 | 1,277 | 1,247 | 1,254 | ±0 | ±0% | 127,500 |
| 2022/04/28 | 1,225 | 1,258 | 1,214 | 1,254 | +21 | +1.7% | 114,900 |
| 2022/04/27 | 1,241 | 1,253 | 1,223 | 1,233 | -24 | -1.9% | 185,500 |
| 2022/04/26 | 1,278 | 1,278 | 1,250 | 1,257 | +2 | +0.2% | 95,600 |
| 2022/04/25 | 1,278 | 1,279 | 1,243 | 1,255 | -28 | -2.2% | 127,300 |
| 2022/04/22 | 1,280 | 1,292 | 1,261 | 1,283 | ±0 | ±0% | 101,200 |
| 2022/04/21 | 1,274 | 1,286 | 1,270 | 1,283 | +15 | +1.2% | 110,900 |
| 2022/04/20 | 1,259 | 1,277 | 1,252 | 1,268 | +15 | +1.2% | 103,600 |
| 2022/04/19 | 1,266 | 1,266 | 1,249 | 1,253 | +4 | +0.3% | 74,100 |
| 2022/04/18 | 1,250 | 1,260 | 1,235 | 1,249 | -1 | -0.1% | 78,900 |
| 2022/04/15 | 1,265 | 1,275 | 1,249 | 1,250 | -27 | -2.1% | 74,300 |
| 2022/04/14 | 1,273 | 1,286 | 1,270 | 1,277 | +5 | +0.4% | 80,600 |
| 2022/04/13 | 1,253 | 1,275 | 1,251 | 1,272 | +22 | +1.8% | 78,800 |
551～
600
件表示中 / 5839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 | 156,300円 | +0.5% | -36.0% | 2.18% | 10.35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 |
| いなげや | 122,100円 | - | - | - | - | 1.04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 |
| フジオフドＧ | 136,200円 | +3.0% | +140.2% | 0.00% | 380.44倍 | 29.97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 |
| ゼビオＨＤ | 125,800円 | +3.5% | +16.3% | 2.38% | 18.11倍 | 0.44倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ＶＴＨＤ | 48,400円 | +5.9% | +6.5% | 4.96% | 8.37倍 | 0.80倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
市場注目の銘柄
チャート関連のコラム
