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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 1,747 | 1,761 | 1,732 | 1,739 | ±0 | ±0% | 158,200 |
| 2025/01/24 | 1,760 | 1,764 | 1,727 | 1,739 | -20 | -1.1% | 145,600 |
| 2025/01/23 | 1,776 | 1,776 | 1,746 | 1,759 | -18 | -1% | 180,000 |
| 2025/01/22 | 1,780 | 1,789 | 1,771 | 1,777 | ±0 | ±0% | 139,800 |
| 2025/01/21 | 1,799 | 1,799 | 1,765 | 1,777 | -32 | -1.8% | 177,600 |
| 2025/01/20 | 1,811 | 1,814 | 1,783 | 1,809 | -2 | -0.1% | 326,100 |
| 2025/01/17 | 1,732 | 1,814 | 1,702 | 1,811 | +79 | +4.6% | 491,700 |
| 2025/01/16 | 1,697 | 1,748 | 1,697 | 1,732 | +60 | +3.6% | 352,900 |
| 2025/01/15 | 1,660 | 1,672 | 1,634 | 1,672 | +4 | +0.2% | 216,300 |
| 2025/01/14 | 1,601 | 1,671 | 1,592 | 1,668 | +62 | +3.9% | 268,100 |
| 2025/01/10 | 1,596 | 1,609 | 1,592 | 1,606 | -8 | -0.5% | 99,600 |
| 2025/01/09 | 1,611 | 1,623 | 1,599 | 1,614 | +16 | +1% | 129,400 |
| 2025/01/08 | 1,621 | 1,631 | 1,596 | 1,598 | -33 | -2% | 158,900 |
| 2025/01/07 | 1,676 | 1,676 | 1,628 | 1,631 | -30 | -1.8% | 168,400 |
| 2025/01/06 | 1,667 | 1,688 | 1,652 | 1,661 | +9 | +0.5% | 188,600 |
| 2024/12/30 | 1,650 | 1,678 | 1,641 | 1,652 | +9 | +0.5% | 134,100 |
| 2024/12/27 | 1,636 | 1,653 | 1,635 | 1,643 | +19 | +1.2% | 131,000 |
| 2024/12/26 | 1,590 | 1,630 | 1,590 | 1,624 | +31 | +1.9% | 141,500 |
| 2024/12/25 | 1,570 | 1,593 | 1,559 | 1,593 | +41 | +2.6% | 175,000 |
| 2024/12/24 | 1,590 | 1,590 | 1,552 | 1,552 | -43 | -2.7% | 192,400 |
| 2024/12/23 | 1,612 | 1,617 | 1,585 | 1,595 | +7 | +0.4% | 176,600 |
| 2024/12/20 | 1,566 | 1,609 | 1,566 | 1,588 | +20 | +1.3% | 206,100 |
| 2024/12/19 | 1,563 | 1,580 | 1,562 | 1,568 | -14 | -0.9% | 111,200 |
| 2024/12/18 | 1,603 | 1,609 | 1,582 | 1,582 | -27 | -1.7% | 101,000 |
| 2024/12/17 | 1,631 | 1,632 | 1,596 | 1,609 | -23 | -1.4% | 133,200 |
| 2024/12/16 | 1,639 | 1,651 | 1,631 | 1,632 | -7 | -0.4% | 89,800 |
| 2024/12/13 | 1,648 | 1,663 | 1,632 | 1,639 | -25 | -1.5% | 161,000 |
| 2024/12/12 | 1,689 | 1,693 | 1,660 | 1,664 | -17 | -1% | 117,400 |
| 2024/12/11 | 1,685 | 1,686 | 1,654 | 1,681 | +4 | +0.2% | 135,000 |
| 2024/12/10 | 1,658 | 1,708 | 1,655 | 1,677 | +22 | +1.3% | 291,900 |
| 2024/12/09 | 1,665 | 1,674 | 1,628 | 1,655 | +2 | +0.1% | 208,900 |
| 2024/12/06 | 1,626 | 1,657 | 1,615 | 1,653 | +47 | +2.9% | 200,300 |
| 2024/12/05 | 1,600 | 1,627 | 1,599 | 1,606 | +26 | +1.6% | 168,000 |
| 2024/12/04 | 1,600 | 1,603 | 1,566 | 1,580 | -23 | -1.4% | 194,900 |
| 2024/12/03 | 1,630 | 1,630 | 1,600 | 1,603 | -17 | -1% | 150,800 |
| 2024/12/02 | 1,615 | 1,659 | 1,613 | 1,620 | +40 | +2.5% | 255,700 |
| 2024/11/29 | 1,600 | 1,605 | 1,580 | 1,580 | -30 | -1.9% | 190,700 |
| 2024/11/28 | 1,620 | 1,640 | 1,608 | 1,610 | -16 | -1% | 190,100 |
| 2024/11/27 | 1,630 | 1,655 | 1,611 | 1,626 | -16 | -1% | 234,500 |
| 2024/11/26 | 1,564 | 1,642 | 1,560 | 1,642 | +60 | +3.8% | 330,900 |
| 2024/11/25 | 1,603 | 1,608 | 1,568 | 1,582 | -9 | -0.6% | 1,214,300 |
| 2024/11/22 | 1,510 | 1,598 | 1,489 | 1,591 | +90 | +6% | 517,300 |
| 2024/11/21 | 1,466 | 1,504 | 1,465 | 1,501 | +35 | +2.4% | 233,100 |
| 2024/11/20 | 1,474 | 1,479 | 1,455 | 1,466 | +5 | +0.3% | 247,100 |
| 2024/11/19 | 1,480 | 1,491 | 1,449 | 1,461 | -19 | -1.3% | 200,600 |
| 2024/11/18 | 1,440 | 1,484 | 1,440 | 1,480 | +16 | +1.1% | 270,300 |
| 2024/11/15 | 1,432 | 1,476 | 1,429 | 1,464 | +27 | +1.9% | 334,900 |
| 2024/11/14 | 1,475 | 1,484 | 1,435 | 1,437 | -41 | -2.8% | 346,500 |
| 2024/11/13 | 1,510 | 1,531 | 1,478 | 1,478 | -32 | -2.1% | 240,900 |
| 2024/11/12 | 1,439 | 1,510 | 1,432 | 1,510 | +72 | +5% | 342,700 |
51～
100
件表示中 / 5972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 | 183,100円 | +0.5% | -36.0% | 1.86% | 12.12倍 | 0.81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 |
| コジマ | 97,700円 | +3.3% | +18.5% | 1.84% | 14.62倍 | 1.14倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| クオールＨＤ | 199,700円 | +50.0% | +64.2% | 1.70% | 14.98倍 | 1.39倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| カッパ・クリエ | 144,300円 | +2.6% | +6.5% | 0.35% | 50.50倍 | 6.93倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| カワチ薬品 | 284,300円 | +1.1% | +1.1% | 2.81% | 11.76倍 | 0.57倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム
