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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,229 | 1,233 | 1,222 | 1,230 | +21 | +1.7% | 70,800 |
| 2021/10/29 | 1,200 | 1,209 | 1,193 | 1,209 | +8 | +0.7% | 49,400 |
| 2021/10/28 | 1,197 | 1,208 | 1,194 | 1,201 | +3 | +0.3% | 56,800 |
| 2021/10/27 | 1,200 | 1,205 | 1,196 | 1,198 | -3 | -0.2% | 49,800 |
| 2021/10/26 | 1,203 | 1,206 | 1,192 | 1,201 | ±0 | ±0% | 52,000 |
| 2021/10/25 | 1,201 | 1,207 | 1,194 | 1,201 | -5 | -0.4% | 48,800 |
| 2021/10/22 | 1,200 | 1,208 | 1,194 | 1,206 | +5 | +0.4% | 46,800 |
| 2021/10/21 | 1,202 | 1,213 | 1,198 | 1,201 | -1 | -0.1% | 32,800 |
| 2021/10/20 | 1,227 | 1,227 | 1,197 | 1,202 | -25 | -2% | 107,800 |
| 2021/10/19 | 1,235 | 1,241 | 1,222 | 1,227 | -1 | -0.1% | 45,400 |
| 2021/10/18 | 1,228 | 1,233 | 1,226 | 1,228 | +7 | +0.6% | 43,400 |
| 2021/10/15 | 1,211 | 1,223 | 1,207 | 1,221 | +15 | +1.2% | 39,300 |
| 2021/10/14 | 1,214 | 1,217 | 1,202 | 1,206 | -8 | -0.7% | 46,100 |
| 2021/10/13 | 1,219 | 1,219 | 1,204 | 1,214 | -6 | -0.5% | 51,400 |
| 2021/10/12 | 1,245 | 1,247 | 1,218 | 1,220 | -35 | -2.8% | 94,000 |
| 2021/10/11 | 1,234 | 1,255 | 1,227 | 1,255 | +24 | +1.9% | 54,700 |
| 2021/10/08 | 1,206 | 1,238 | 1,206 | 1,231 | +28 | +2.3% | 113,400 |
| 2021/10/07 | 1,228 | 1,230 | 1,203 | 1,203 | -37 | -3% | 105,600 |
| 2021/10/06 | 1,248 | 1,262 | 1,235 | 1,240 | -8 | -0.6% | 70,900 |
| 2021/10/05 | 1,260 | 1,264 | 1,240 | 1,248 | -20 | -1.6% | 118,500 |
| 2021/10/04 | 1,280 | 1,284 | 1,256 | 1,268 | +2 | +0.2% | 130,300 |
| 2021/10/01 | 1,246 | 1,266 | 1,238 | 1,266 | +5 | +0.4% | 132,800 |
| 2021/09/30 | 1,243 | 1,267 | 1,234 | 1,261 | +17 | +1.4% | 146,200 |
| 2021/09/29 | 1,217 | 1,244 | 1,201 | 1,244 | +15 | +1.2% | 270,700 |
| 2021/09/28 | 1,237 | 1,238 | 1,221 | 1,229 | +1 | +0.1% | 349,500 |
| 2021/09/27 | 1,230 | 1,236 | 1,227 | 1,228 | +6 | +0.5% | 173,800 |
| 2021/09/24 | 1,229 | 1,229 | 1,214 | 1,222 | +17 | +1.4% | 188,100 |
| 2021/09/22 | 1,227 | 1,232 | 1,205 | 1,205 | -22 | -1.8% | 124,400 |
| 2021/09/21 | 1,217 | 1,234 | 1,215 | 1,227 | -17 | -1.4% | 131,800 |
| 2021/09/17 | 1,243 | 1,247 | 1,222 | 1,244 | +12 | +1% | 216,900 |
| 2021/09/16 | 1,246 | 1,250 | 1,225 | 1,232 | -5 | -0.4% | 124,300 |
| 2021/09/15 | 1,240 | 1,241 | 1,228 | 1,237 | -11 | -0.9% | 78,100 |
| 2021/09/14 | 1,240 | 1,248 | 1,233 | 1,248 | +10 | +0.8% | 84,800 |
| 2021/09/13 | 1,215 | 1,238 | 1,215 | 1,238 | +13 | +1.1% | 100,400 |
| 2021/09/10 | 1,208 | 1,225 | 1,208 | 1,225 | +18 | +1.5% | 111,500 |
| 2021/09/09 | 1,219 | 1,230 | 1,203 | 1,207 | -13 | -1.1% | 99,000 |
| 2021/09/08 | 1,201 | 1,222 | 1,201 | 1,220 | +17 | +1.4% | 141,500 |
| 2021/09/07 | 1,210 | 1,212 | 1,198 | 1,203 | +2 | +0.2% | 93,200 |
| 2021/09/06 | 1,235 | 1,235 | 1,201 | 1,201 | -27 | -2.2% | 110,200 |
| 2021/09/03 | 1,206 | 1,231 | 1,198 | 1,228 | +22 | +1.8% | 178,600 |
| 2021/09/02 | 1,200 | 1,215 | 1,181 | 1,206 | +2 | +0.2% | 221,200 |
| 2021/09/01 | 1,200 | 1,207 | 1,188 | 1,204 | +11 | +0.9% | 163,500 |
| 2021/08/31 | 1,189 | 1,204 | 1,185 | 1,193 | +4 | +0.3% | 139,700 |
| 2021/08/30 | 1,177 | 1,189 | 1,176 | 1,189 | +19 | +1.6% | 90,100 |
| 2021/08/27 | 1,159 | 1,172 | 1,156 | 1,170 | +15 | +1.3% | 74,400 |
| 2021/08/26 | 1,147 | 1,155 | 1,141 | 1,155 | +7 | +0.6% | 111,800 |
| 2021/08/25 | 1,160 | 1,165 | 1,145 | 1,148 | -2 | -0.2% | 98,000 |
| 2021/08/24 | 1,132 | 1,152 | 1,130 | 1,150 | +25 | +2.2% | 73,300 |
| 2021/08/23 | 1,134 | 1,144 | 1,123 | 1,125 | +7 | +0.6% | 108,000 |
| 2021/08/20 | 1,130 | 1,141 | 1,115 | 1,118 | -13 | -1.1% | 160,000 |
751～
800
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
