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 |
|---|---|---|---|---|---|---|---|
| 2021/10/21 | 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 |
| 2021/08/19 | 1,152 | 1,158 | 1,129 | 1,131 | -27 | -2.3% | 123,300 |
| 2021/08/18 | 1,162 | 1,169 | 1,151 | 1,158 | +8 | +0.7% | 136,500 |
| 2021/08/17 | 1,170 | 1,175 | 1,150 | 1,150 | -3 | -0.3% | 120,400 |
| 2021/08/16 | 1,195 | 1,201 | 1,152 | 1,153 | -48 | -4% | 269,400 |
| 2021/08/13 | 1,220 | 1,241 | 1,190 | 1,201 | -38 | -3.1% | 337,700 |
| 2021/08/12 | 1,230 | 1,240 | 1,223 | 1,239 | +12 | +1% | 100,500 |
| 2021/08/11 | 1,218 | 1,233 | 1,210 | 1,227 | +17 | +1.4% | 115,000 |
901～
950
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 | 154,300円 | +9.9% | -10.0% | 2.20% | 11.15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 | 95,200円 | +9.4% | -6.0% | 3.36% | 11.98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 | 116,000円 | +2.4% | +17.2% | 0.26% | 91.48倍 | 6.93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 | 551,000円 | +18.2% | +2.8% | 1.81% | 11.02倍 | 1.36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 | 252,700円 | +14.3% | +20.1% | 3.32% | 15.24倍 | 3.71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
