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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 1,670 | 1,713 | 1,668 | 1,706 | +39 | +2.3% | 142,000 |
2020/08/21 | 1,680 | 1,682 | 1,647 | 1,667 | -8 | -0.5% | 92,000 |
2020/08/20 | 1,647 | 1,679 | 1,647 | 1,675 | +27 | +1.6% | 133,600 |
2020/08/19 | 1,585 | 1,648 | 1,585 | 1,648 | +46 | +2.9% | 119,500 |
2020/08/18 | 1,561 | 1,607 | 1,561 | 1,602 | +31 | +2% | 132,900 |
2020/08/17 | 1,564 | 1,588 | 1,544 | 1,571 | -14 | -0.9% | 91,900 |
2020/08/14 | 1,596 | 1,599 | 1,585 | 1,585 | -12 | -0.8% | 81,000 |
2020/08/13 | 1,555 | 1,600 | 1,547 | 1,597 | +38 | +2.4% | 201,600 |
2020/08/12 | 1,551 | 1,593 | 1,531 | 1,559 | -32 | -2% | 283,700 |
2020/08/11 | 1,492 | 1,609 | 1,492 | 1,591 | +110 | +7.4% | 306,300 |
2020/08/07 | 1,467 | 1,488 | 1,460 | 1,481 | +11 | +0.7% | 105,300 |
2020/08/06 | 1,468 | 1,480 | 1,454 | 1,470 | -14 | -0.9% | 124,400 |
2020/08/05 | 1,495 | 1,496 | 1,467 | 1,484 | -15 | -1% | 119,100 |
2020/08/04 | 1,490 | 1,501 | 1,477 | 1,499 | +25 | +1.7% | 86,300 |
2020/08/03 | 1,464 | 1,479 | 1,450 | 1,474 | +35 | +2.4% | 94,400 |
2020/07/31 | 1,478 | 1,479 | 1,436 | 1,439 | -48 | -3.2% | 118,900 |
2020/07/30 | 1,516 | 1,516 | 1,481 | 1,487 | -21 | -1.4% | 83,600 |
2020/07/29 | 1,531 | 1,531 | 1,501 | 1,508 | -30 | -2% | 79,800 |
2020/07/28 | 1,498 | 1,549 | 1,493 | 1,538 | +37 | +2.5% | 153,100 |
2020/07/27 | 1,491 | 1,503 | 1,483 | 1,501 | +11 | +0.7% | 112,100 |
2020/07/22 | 1,492 | 1,496 | 1,485 | 1,490 | -3 | -0.2% | 57,600 |
2020/07/21 | 1,492 | 1,496 | 1,469 | 1,493 | +1 | +0.1% | 92,200 |
2020/07/20 | 1,454 | 1,492 | 1,454 | 1,492 | +44 | +3% | 101,100 |
2020/07/17 | 1,463 | 1,466 | 1,432 | 1,448 | -5 | -0.3% | 63,200 |
2020/07/16 | 1,465 | 1,468 | 1,448 | 1,453 | -11 | -0.8% | 61,200 |
2020/07/15 | 1,450 | 1,474 | 1,448 | 1,464 | +18 | +1.2% | 90,800 |
2020/07/14 | 1,441 | 1,453 | 1,433 | 1,446 | -3 | -0.2% | 80,500 |
2020/07/13 | 1,426 | 1,452 | 1,425 | 1,449 | +44 | +3.1% | 129,800 |
2020/07/10 | 1,411 | 1,434 | 1,403 | 1,405 | -8 | -0.6% | 130,700 |
2020/07/09 | 1,394 | 1,429 | 1,380 | 1,413 | +40 | +2.9% | 172,200 |
2020/07/08 | 1,343 | 1,409 | 1,343 | 1,373 | +32 | +2.4% | 163,700 |
2020/07/07 | 1,335 | 1,355 | 1,329 | 1,341 | -4 | -0.3% | 85,900 |
2020/07/06 | 1,316 | 1,345 | 1,308 | 1,345 | +23 | +1.7% | 77,100 |
2020/07/03 | 1,330 | 1,338 | 1,307 | 1,322 | +5 | +0.4% | 81,500 |
2020/07/02 | 1,345 | 1,352 | 1,308 | 1,317 | -28 | -2.1% | 131,900 |
2020/07/01 | 1,360 | 1,371 | 1,339 | 1,345 | -8 | -0.6% | 71,800 |
2020/06/30 | 1,365 | 1,379 | 1,353 | 1,353 | +2 | +0.1% | 88,000 |
2020/06/29 | 1,358 | 1,359 | 1,332 | 1,351 | -9 | -0.7% | 51,500 |
2020/06/26 | 1,330 | 1,363 | 1,322 | 1,360 | +48 | +3.7% | 104,700 |
2020/06/25 | 1,333 | 1,333 | 1,308 | 1,312 | -25 | -1.9% | 93,400 |
2020/06/24 | 1,342 | 1,346 | 1,333 | 1,337 | -3 | -0.2% | 37,100 |
2020/06/23 | 1,342 | 1,346 | 1,331 | 1,340 | +10 | +0.8% | 90,100 |
2020/06/22 | 1,333 | 1,338 | 1,325 | 1,330 | -20 | -1.5% | 73,600 |
2020/06/19 | 1,343 | 1,355 | 1,330 | 1,350 | +11 | +0.8% | 163,600 |
2020/06/18 | 1,341 | 1,344 | 1,322 | 1,339 | -5 | -0.4% | 71,400 |
2020/06/17 | 1,336 | 1,358 | 1,336 | 1,344 | -8 | -0.6% | 55,800 |
2020/06/16 | 1,316 | 1,355 | 1,315 | 1,352 | +44 | +3.4% | 132,200 |
2020/06/15 | 1,328 | 1,344 | 1,308 | 1,308 | -21 | -1.6% | 98,400 |
2020/06/12 | 1,311 | 1,335 | 1,300 | 1,329 | -11 | -0.8% | 128,200 |
2020/06/11 | 1,367 | 1,370 | 1,337 | 1,340 | -35 | -2.5% | 122,000 |
1001~
1050
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