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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 2,178 | 2,295 | 2,175 | 2,286 | +116 | +5.3% | 750,700 |
| 2022/12/26 | 2,081 | 2,170 | 2,076 | 2,170 | +98 | +4.7% | 642,500 |
| 2022/12/23 | 2,100 | 2,130 | 2,071 | 2,072 | -27 | -1.3% | 493,300 |
| 2022/12/22 | 1,990 | 2,105 | 1,990 | 2,099 | +149 | +7.6% | 763,300 |
| 2022/12/21 | 1,932 | 1,972 | 1,914 | 1,950 | +18 | +0.9% | 271,900 |
| 2022/12/20 | 1,984 | 2,028 | 1,911 | 1,932 | -52 | -2.6% | 509,800 |
| 2022/12/19 | 1,982 | 2,016 | 1,956 | 1,984 | ±0 | ±0% | 211,000 |
| 2022/12/16 | 1,967 | 1,996 | 1,958 | 1,984 | +1 | +0.1% | 273,800 |
| 2022/12/15 | 1,945 | 1,995 | 1,941 | 1,983 | +31 | +1.6% | 244,900 |
| 2022/12/14 | 2,000 | 2,024 | 1,952 | 1,952 | -86 | -4.2% | 400,000 |
| 2022/12/13 | 2,000 | 2,060 | 1,991 | 2,038 | +34 | +1.7% | 305,800 |
| 2022/12/12 | 1,955 | 2,034 | 1,952 | 2,004 | +42 | +2.1% | 487,100 |
| 2022/12/09 | 1,862 | 1,971 | 1,855 | 1,962 | +81 | +4.3% | 381,200 |
| 2022/12/08 | 1,839 | 1,893 | 1,839 | 1,881 | +26 | +1.4% | 207,100 |
| 2022/12/07 | 1,825 | 1,866 | 1,818 | 1,855 | +12 | +0.7% | 239,000 |
| 2022/12/06 | 1,887 | 1,890 | 1,834 | 1,843 | -55 | -2.9% | 338,200 |
| 2022/12/05 | 1,900 | 1,956 | 1,882 | 1,898 | +2 | +0.1% | 418,300 |
| 2022/12/02 | 1,884 | 1,896 | 1,851 | 1,896 | +8 | +0.4% | 334,900 |
| 2022/12/01 | 1,964 | 2,003 | 1,886 | 1,888 | -73 | -3.7% | 523,100 |
| 2022/11/30 | 1,910 | 1,966 | 1,910 | 1,961 | +63 | +3.3% | 520,500 |
| 2022/11/29 | 1,862 | 1,903 | 1,854 | 1,898 | +26 | +1.4% | 386,600 |
| 2022/11/28 | 1,838 | 1,877 | 1,834 | 1,872 | +54 | +3% | 289,700 |
| 2022/11/25 | 1,810 | 1,837 | 1,790 | 1,818 | +19 | +1.1% | 275,800 |
| 2022/11/24 | 1,784 | 1,811 | 1,771 | 1,799 | +28 | +1.6% | 301,300 |
| 2022/11/22 | 1,823 | 1,835 | 1,757 | 1,771 | -51 | -2.8% | 547,100 |
| 2022/11/21 | 1,803 | 1,873 | 1,777 | 1,822 | +36 | +2% | 915,100 |
| 2022/11/18 | 1,704 | 1,795 | 1,700 | 1,786 | +79 | +4.6% | 737,500 |
| 2022/11/17 | 1,610 | 1,714 | 1,610 | 1,707 | +60 | +3.6% | 777,900 |
| 2022/11/16 | 1,633 | 1,656 | 1,589 | 1,647 | +14 | +0.9% | 1,118,900 |
| 2022/11/15 | 1,692 | 1,708 | 1,620 | 1,633 | -58 | -3.4% | 935,600 |
| 2022/11/14 | 1,693 | 1,760 | 1,639 | 1,691 | -282 | -14.3% | 1,822,700 |
| 2022/11/11 | 1,970 | 1,983 | 1,916 | 1,973 | -2 | -0.1% | 528,900 |
| 2022/11/10 | 2,000 | 2,021 | 1,963 | 1,975 | -6 | -0.3% | 269,600 |
| 2022/11/09 | 1,980 | 1,994 | 1,958 | 1,981 | +6 | +0.3% | 229,400 |
| 2022/11/08 | 2,054 | 2,072 | 1,961 | 1,975 | -77 | -3.8% | 490,800 |
| 2022/11/07 | 1,953 | 2,056 | 1,942 | 2,052 | +125 | +6.5% | 564,600 |
| 2022/11/04 | 1,920 | 1,957 | 1,918 | 1,927 | -6 | -0.3% | 177,000 |
| 2022/11/02 | 1,946 | 1,950 | 1,927 | 1,933 | -10 | -0.5% | 144,400 |
| 2022/11/01 | 1,950 | 1,982 | 1,943 | 1,943 | -3 | -0.2% | 158,700 |
| 2022/10/31 | 1,967 | 1,972 | 1,916 | 1,946 | -1 | -0.1% | 221,600 |
| 2022/10/28 | 1,941 | 1,978 | 1,934 | 1,947 | -13 | -0.7% | 686,300 |
| 2022/10/27 | 1,944 | 1,966 | 1,937 | 1,960 | +15 | +0.8% | 173,800 |
| 2022/10/26 | 1,920 | 1,950 | 1,909 | 1,945 | +5 | +0.3% | 192,700 |
| 2022/10/25 | 1,928 | 1,948 | 1,921 | 1,940 | +31 | +1.6% | 216,600 |
| 2022/10/24 | 1,964 | 1,968 | 1,903 | 1,909 | -53 | -2.7% | 384,300 |
| 2022/10/21 | 1,971 | 1,994 | 1,943 | 1,962 | +5 | +0.3% | 370,900 |
| 2022/10/20 | 1,960 | 1,969 | 1,920 | 1,957 | -30 | -1.5% | 486,300 |
| 2022/10/19 | 2,003 | 2,007 | 1,964 | 1,987 | -13 | -0.7% | 300,900 |
| 2022/10/18 | 1,952 | 2,000 | 1,934 | 2,000 | +67 | +3.5% | 301,200 |
| 2022/10/17 | 1,930 | 1,978 | 1,917 | 1,933 | -15 | -0.8% | 307,500 |
651～
700
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
