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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,265 | 1,284 | 1,258 | 1,258 | ±0 | ±0% | 199,200 |
| 2021/03/22 | 1,269 | 1,269 | 1,255 | 1,258 | -5 | -0.4% | 185,400 |
| 2021/03/19 | 1,256 | 1,277 | 1,246 | 1,263 | -4 | -0.3% | 250,000 |
| 2021/03/18 | 1,264 | 1,272 | 1,257 | 1,267 | +3 | +0.2% | 180,500 |
| 2021/03/17 | 1,264 | 1,264 | 1,250 | 1,264 | +7 | +0.6% | 106,400 |
| 2021/03/16 | 1,248 | 1,265 | 1,245 | 1,257 | +9 | +0.7% | 147,200 |
| 2021/03/15 | 1,222 | 1,248 | 1,222 | 1,248 | +26 | +2.1% | 151,500 |
| 2021/03/12 | 1,234 | 1,241 | 1,215 | 1,222 | -7 | -0.6% | 205,600 |
| 2021/03/11 | 1,235 | 1,237 | 1,220 | 1,229 | -6 | -0.5% | 126,400 |
| 2021/03/10 | 1,253 | 1,254 | 1,229 | 1,235 | -19 | -1.5% | 140,000 |
| 2021/03/09 | 1,253 | 1,255 | 1,237 | 1,254 | +18 | +1.5% | 120,500 |
| 2021/03/08 | 1,254 | 1,260 | 1,235 | 1,236 | -19 | -1.5% | 183,400 |
| 2021/03/05 | 1,246 | 1,255 | 1,225 | 1,255 | +9 | +0.7% | 178,300 |
| 2021/03/04 | 1,240 | 1,246 | 1,225 | 1,246 | +7 | +0.6% | 97,600 |
| 2021/03/03 | 1,230 | 1,253 | 1,225 | 1,239 | +14 | +1.1% | 201,200 |
| 2021/03/02 | 1,229 | 1,232 | 1,204 | 1,225 | ±0 | ±0% | 123,700 |
| 2021/03/01 | 1,212 | 1,225 | 1,197 | 1,225 | +29 | +2.4% | 186,500 |
| 2021/02/26 | 1,195 | 1,212 | 1,190 | 1,196 | -4 | -0.3% | 255,100 |
| 2021/02/25 | 1,173 | 1,206 | 1,171 | 1,200 | +43 | +3.7% | 314,000 |
| 2021/02/24 | 1,173 | 1,182 | 1,157 | 1,157 | -15 | -1.3% | 239,600 |
| 2021/02/22 | 1,186 | 1,194 | 1,172 | 1,172 | -7 | -0.6% | 199,300 |
| 2021/02/19 | 1,191 | 1,195 | 1,175 | 1,179 | -16 | -1.3% | 357,200 |
| 2021/02/18 | 1,204 | 1,206 | 1,193 | 1,195 | -8 | -0.7% | 196,100 |
| 2021/02/17 | 1,202 | 1,208 | 1,201 | 1,203 | -3 | -0.2% | 156,700 |
| 2021/02/16 | 1,220 | 1,223 | 1,200 | 1,206 | -8 | -0.7% | 155,800 |
| 2021/02/15 | 1,220 | 1,222 | 1,210 | 1,214 | -9 | -0.7% | 109,700 |
| 2021/02/12 | 1,234 | 1,236 | 1,214 | 1,223 | -13 | -1.1% | 190,300 |
| 2021/02/10 | 1,238 | 1,252 | 1,224 | 1,236 | -3 | -0.2% | 161,500 |
| 2021/02/09 | 1,257 | 1,269 | 1,234 | 1,239 | -35 | -2.7% | 350,700 |
| 2021/02/08 | 1,283 | 1,295 | 1,266 | 1,274 | +18 | +1.4% | 347,800 |
| 2021/02/05 | 1,245 | 1,259 | 1,237 | 1,256 | +22 | +1.8% | 173,100 |
| 2021/02/04 | 1,234 | 1,249 | 1,234 | 1,234 | ±0 | ±0% | 140,000 |
| 2021/02/03 | 1,223 | 1,234 | 1,220 | 1,234 | +12 | +1% | 121,900 |
| 2021/02/02 | 1,215 | 1,222 | 1,204 | 1,222 | +6 | +0.5% | 156,600 |
| 2021/02/01 | 1,231 | 1,235 | 1,203 | 1,216 | -14 | -1.1% | 290,100 |
| 2021/01/29 | 1,266 | 1,266 | 1,222 | 1,230 | -31 | -2.5% | 481,600 |
| 2021/01/28 | 1,206 | 1,279 | 1,202 | 1,261 | +45 | +3.7% | 1,628,800 |
| 2021/01/27 | 1,223 | 1,233 | 1,207 | 1,216 | -7 | -0.6% | 276,500 |
| 2021/01/26 | 1,213 | 1,224 | 1,204 | 1,223 | +23 | +1.9% | 196,400 |
| 2021/01/25 | 1,211 | 1,212 | 1,198 | 1,200 | -8 | -0.7% | 178,300 |
| 2021/01/22 | 1,200 | 1,213 | 1,197 | 1,208 | +6 | +0.5% | 214,600 |
| 2021/01/21 | 1,190 | 1,212 | 1,189 | 1,202 | +5 | +0.4% | 221,600 |
| 2021/01/20 | 1,190 | 1,197 | 1,180 | 1,197 | -3 | -0.3% | 433,900 |
| 2021/01/19 | 1,212 | 1,214 | 1,196 | 1,200 | -19 | -1.6% | 313,000 |
| 2021/01/18 | 1,235 | 1,238 | 1,217 | 1,219 | -19 | -1.5% | 116,200 |
| 2021/01/15 | 1,240 | 1,247 | 1,228 | 1,238 | +6 | +0.5% | 194,700 |
| 2021/01/14 | 1,237 | 1,240 | 1,224 | 1,232 | +12 | +1% | 198,200 |
| 2021/01/13 | 1,227 | 1,227 | 1,212 | 1,220 | -12 | -1% | 145,700 |
| 2021/01/12 | 1,223 | 1,239 | 1,217 | 1,232 | +4 | +0.3% | 223,500 |
| 2021/01/08 | 1,217 | 1,230 | 1,209 | 1,228 | +9 | +0.7% | 135,100 |
901～
950
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
