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 |
|---|---|---|---|---|---|---|---|
| 2022/06/06 | 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 |
| 2022/04/12 | 1,257 | 1,268 | 1,240 | 1,250 | -13 | -1% | 117,700 |
| 2022/04/11 | 1,284 | 1,287 | 1,253 | 1,263 | -24 | -1.9% | 173,000 |
| 2022/04/08 | 1,303 | 1,306 | 1,281 | 1,287 | -11 | -0.8% | 137,000 |
| 2022/04/07 | 1,290 | 1,303 | 1,281 | 1,298 | -5 | -0.4% | 113,300 |
| 2022/04/06 | 1,298 | 1,313 | 1,285 | 1,303 | +1 | +0.1% | 136,900 |
| 2022/04/05 | 1,317 | 1,318 | 1,300 | 1,302 | +4 | +0.3% | 124,800 |
| 2022/04/04 | 1,277 | 1,310 | 1,275 | 1,298 | +17 | +1.3% | 179,300 |
| 2022/04/01 | 1,253 | 1,303 | 1,235 | 1,281 | +29 | +2.3% | 234,300 |
| 2022/03/31 | 1,272 | 1,275 | 1,237 | 1,252 | -33 | -2.6% | 219,000 |
| 2022/03/30 | 1,289 | 1,299 | 1,268 | 1,285 | -1 | -0.1% | 207,200 |
| 2022/03/29 | 1,285 | 1,291 | 1,260 | 1,286 | +9 | +0.7% | 275,500 |
| 2022/03/28 | 1,292 | 1,295 | 1,272 | 1,277 | -3 | -0.2% | 183,600 |
| 2022/03/25 | 1,321 | 1,321 | 1,279 | 1,280 | -40 | -3% | 281,200 |
| 2022/03/24 | 1,315 | 1,320 | 1,293 | 1,320 | -4 | -0.3% | 205,600 |
| 2022/03/23 | 1,326 | 1,333 | 1,317 | 1,324 | +5 | +0.4% | 170,000 |
751～
800
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
