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 |
|---|---|---|---|---|---|---|---|
| 2021/08/10 | 1,203 | 1,212 | 1,196 | 1,210 | +10 | +0.8% | 160,500 |
| 2021/08/06 | 1,200 | 1,205 | 1,192 | 1,200 | -4 | -0.3% | 102,400 |
| 2021/08/05 | 1,190 | 1,205 | 1,190 | 1,204 | +1 | +0.1% | 143,500 |
| 2021/08/04 | 1,216 | 1,216 | 1,196 | 1,203 | -9 | -0.7% | 99,200 |
| 2021/08/03 | 1,241 | 1,241 | 1,212 | 1,212 | -28 | -2.3% | 53,700 |
| 2021/08/02 | 1,235 | 1,245 | 1,227 | 1,240 | +20 | +1.6% | 53,900 |
| 2021/07/30 | 1,232 | 1,236 | 1,216 | 1,220 | -16 | -1.3% | 85,400 |
| 2021/07/29 | 1,228 | 1,244 | 1,227 | 1,236 | +9 | +0.7% | 101,900 |
| 2021/07/28 | 1,215 | 1,242 | 1,215 | 1,227 | +7 | +0.6% | 140,500 |
| 2021/07/27 | 1,216 | 1,230 | 1,215 | 1,220 | +4 | +0.3% | 123,600 |
| 2021/07/26 | 1,210 | 1,235 | 1,206 | 1,216 | +2 | +0.2% | 209,100 |
| 2021/07/21 | 1,262 | 1,265 | 1,208 | 1,214 | -47 | -3.7% | 462,200 |
| 2021/07/20 | 1,251 | 1,271 | 1,244 | 1,261 | -4 | -0.3% | 166,700 |
| 2021/07/19 | 1,292 | 1,307 | 1,265 | 1,265 | -26 | -2% | 283,600 |
| 2021/07/16 | 1,255 | 1,294 | 1,251 | 1,291 | +23 | +1.8% | 201,300 |
| 2021/07/15 | 1,268 | 1,274 | 1,256 | 1,268 | +16 | +1.3% | 210,000 |
| 2021/07/14 | 1,235 | 1,253 | 1,234 | 1,252 | +17 | +1.4% | 109,000 |
| 2021/07/13 | 1,234 | 1,243 | 1,231 | 1,235 | +7 | +0.6% | 76,200 |
| 2021/07/12 | 1,243 | 1,245 | 1,222 | 1,228 | -2 | -0.2% | 134,800 |
| 2021/07/09 | 1,211 | 1,234 | 1,209 | 1,230 | +3 | +0.2% | 159,900 |
| 2021/07/08 | 1,253 | 1,255 | 1,227 | 1,227 | -20 | -1.6% | 96,500 |
| 2021/07/07 | 1,240 | 1,255 | 1,240 | 1,247 | -10 | -0.8% | 67,600 |
| 2021/07/06 | 1,249 | 1,259 | 1,246 | 1,257 | +10 | +0.8% | 52,800 |
| 2021/07/05 | 1,234 | 1,251 | 1,234 | 1,247 | +20 | +1.6% | 68,300 |
| 2021/07/02 | 1,235 | 1,246 | 1,225 | 1,227 | -4 | -0.3% | 115,800 |
| 2021/07/01 | 1,237 | 1,240 | 1,223 | 1,231 | +1 | +0.1% | 121,100 |
| 2021/06/30 | 1,268 | 1,269 | 1,226 | 1,230 | -30 | -2.4% | 150,500 |
| 2021/06/29 | 1,271 | 1,271 | 1,252 | 1,260 | -17 | -1.3% | 124,000 |
| 2021/06/28 | 1,260 | 1,283 | 1,245 | 1,277 | +19 | +1.5% | 234,300 |
| 2021/06/25 | 1,240 | 1,265 | 1,226 | 1,258 | +25 | +2% | 332,400 |
| 2021/06/24 | 1,201 | 1,236 | 1,198 | 1,233 | +35 | +2.9% | 224,100 |
| 2021/06/23 | 1,196 | 1,202 | 1,193 | 1,198 | -6 | -0.5% | 110,800 |
| 2021/06/22 | 1,193 | 1,204 | 1,185 | 1,204 | +29 | +2.5% | 156,800 |
| 2021/06/21 | 1,158 | 1,177 | 1,156 | 1,175 | +6 | +0.5% | 117,100 |
| 2021/06/18 | 1,190 | 1,194 | 1,169 | 1,169 | -19 | -1.6% | 148,400 |
| 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 |
951～
1000
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
