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 |
---|---|---|---|---|---|---|---|
2021/06/17 | 1,175 | 1,191 | 1,171 | 1,188 | ±0 | ±0% | 144,000 |
2021/06/16 | 1,191 | 1,197 | 1,184 | 1,188 | -12 | -1% | 142,700 |
2021/06/15 | 1,197 | 1,205 | 1,190 | 1,200 | +2 | +0.2% | 134,100 |
2021/06/14 | 1,215 | 1,216 | 1,194 | 1,198 | -19 | -1.6% | 120,100 |
2021/06/11 | 1,208 | 1,226 | 1,200 | 1,217 | +6 | +0.5% | 151,000 |
2021/06/10 | 1,201 | 1,213 | 1,193 | 1,211 | +10 | +0.8% | 194,200 |
2021/06/09 | 1,191 | 1,222 | 1,187 | 1,201 | +11 | +0.9% | 284,700 |
2021/06/08 | 1,160 | 1,194 | 1,159 | 1,190 | +26 | +2.2% | 210,600 |
2021/06/07 | 1,164 | 1,164 | 1,151 | 1,164 | +13 | +1.1% | 147,700 |
2021/06/04 | 1,128 | 1,155 | 1,127 | 1,151 | +9 | +0.8% | 190,500 |
2021/06/03 | 1,123 | 1,144 | 1,123 | 1,142 | +18 | +1.6% | 194,600 |
2021/06/02 | 1,120 | 1,129 | 1,113 | 1,124 | +4 | +0.4% | 105,900 |
2021/06/01 | 1,108 | 1,127 | 1,100 | 1,120 | +14 | +1.3% | 198,600 |
2021/05/31 | 1,106 | 1,121 | 1,102 | 1,106 | +1 | +0.1% | 202,100 |
2021/05/28 | 1,090 | 1,105 | 1,085 | 1,105 | +26 | +2.4% | 156,300 |
2021/05/27 | 1,105 | 1,110 | 1,079 | 1,079 | -23 | -2.1% | 313,400 |
2021/05/26 | 1,102 | 1,107 | 1,089 | 1,102 | -4 | -0.4% | 195,600 |
2021/05/25 | 1,125 | 1,127 | 1,104 | 1,106 | -19 | -1.7% | 223,600 |
2021/05/24 | 1,139 | 1,147 | 1,123 | 1,125 | -14 | -1.2% | 158,200 |
2021/05/21 | 1,153 | 1,156 | 1,136 | 1,139 | -14 | -1.2% | 154,400 |
2021/05/20 | 1,155 | 1,166 | 1,150 | 1,153 | ±0 | ±0% | 96,900 |
2021/05/19 | 1,184 | 1,190 | 1,145 | 1,153 | -39 | -3.3% | 246,800 |
2021/05/18 | 1,171 | 1,199 | 1,171 | 1,192 | +21 | +1.8% | 290,500 |
2021/05/17 | 1,096 | 1,190 | 1,096 | 1,171 | -11 | -0.9% | 707,500 |
2021/05/14 | 1,180 | 1,203 | 1,174 | 1,182 | +16 | +1.4% | 306,100 |
2021/05/13 | 1,171 | 1,185 | 1,161 | 1,166 | -13 | -1.1% | 157,900 |
2021/05/12 | 1,195 | 1,205 | 1,172 | 1,179 | -25 | -2.1% | 213,700 |
2021/05/11 | 1,196 | 1,205 | 1,195 | 1,204 | -4 | -0.3% | 114,800 |
2021/05/10 | 1,195 | 1,210 | 1,191 | 1,208 | +13 | +1.1% | 147,500 |
2021/05/07 | 1,179 | 1,206 | 1,175 | 1,195 | +10 | +0.8% | 271,600 |
2021/05/06 | 1,153 | 1,192 | 1,151 | 1,185 | +52 | +4.6% | 371,500 |
2021/04/30 | 1,125 | 1,136 | 1,122 | 1,133 | +16 | +1.4% | 173,900 |
2021/04/28 | 1,125 | 1,130 | 1,116 | 1,117 | -8 | -0.7% | 114,800 |
2021/04/27 | 1,117 | 1,129 | 1,112 | 1,125 | +8 | +0.7% | 92,600 |
2021/04/26 | 1,140 | 1,140 | 1,115 | 1,117 | -8 | -0.7% | 166,300 |
2021/04/23 | 1,130 | 1,140 | 1,123 | 1,125 | -7 | -0.6% | 166,800 |
2021/04/22 | 1,150 | 1,157 | 1,127 | 1,132 | -4 | -0.4% | 245,000 |
2021/04/21 | 1,153 | 1,158 | 1,133 | 1,136 | -31 | -2.7% | 274,000 |
2021/04/20 | 1,186 | 1,190 | 1,164 | 1,167 | -28 | -2.3% | 252,100 |
2021/04/19 | 1,202 | 1,207 | 1,194 | 1,195 | -11 | -0.9% | 89,900 |
2021/04/16 | 1,201 | 1,208 | 1,193 | 1,206 | +4 | +0.3% | 71,700 |
2021/04/15 | 1,188 | 1,202 | 1,180 | 1,202 | +21 | +1.8% | 161,600 |
2021/04/14 | 1,189 | 1,192 | 1,180 | 1,181 | -2 | -0.2% | 148,600 |
2021/04/13 | 1,186 | 1,197 | 1,178 | 1,183 | -13 | -1.1% | 177,900 |
2021/04/12 | 1,189 | 1,202 | 1,187 | 1,196 | +11 | +0.9% | 108,000 |
2021/04/09 | 1,183 | 1,194 | 1,181 | 1,185 | +6 | +0.5% | 133,500 |
2021/04/08 | 1,192 | 1,200 | 1,179 | 1,179 | -23 | -1.9% | 152,600 |
2021/04/07 | 1,200 | 1,204 | 1,195 | 1,202 | +2 | +0.2% | 85,500 |
2021/04/06 | 1,205 | 1,211 | 1,191 | 1,200 | -6 | -0.5% | 112,800 |
2021/04/05 | 1,192 | 1,206 | 1,187 | 1,206 | +14 | +1.2% | 113,500 |
801~
850
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 | 155,300円 | +0.5% | -36.0% | 2.19% | 10.28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 | 123,700円 | - | - | - | - | 1.05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 | 136,700円 | +3.0% | +140.2% | 0.00% | 381.84倍 | 30.08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 | 125,200円 | +3.5% | +16.3% | 2.40% | 18.02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