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 |
---|---|---|---|---|---|---|---|
2019/08/09 | 1,350 | 1,364 | 1,314 | 1,329 | -123 | -8.5% | 811,300 |
2019/08/08 | 1,432 | 1,466 | 1,430 | 1,452 | +20 | +1.4% | 238,300 |
2019/08/07 | 1,428 | 1,442 | 1,421 | 1,432 | -7 | -0.5% | 184,800 |
2019/08/06 | 1,397 | 1,440 | 1,390 | 1,439 | +10 | +0.7% | 199,300 |
2019/08/05 | 1,420 | 1,430 | 1,393 | 1,429 | ±0 | ±0% | 190,200 |
2019/08/02 | 1,424 | 1,445 | 1,416 | 1,429 | -16 | -1.1% | 227,500 |
2019/08/01 | 1,419 | 1,448 | 1,417 | 1,445 | +5 | +0.3% | 185,900 |
2019/07/31 | 1,455 | 1,459 | 1,436 | 1,440 | -31 | -2.1% | 452,600 |
2019/07/30 | 1,454 | 1,472 | 1,450 | 1,471 | +1 | +0.1% | 142,200 |
2019/07/29 | 1,455 | 1,472 | 1,446 | 1,470 | +16 | +1.1% | 129,100 |
2019/07/26 | 1,451 | 1,457 | 1,426 | 1,454 | -4 | -0.3% | 205,700 |
2019/07/25 | 1,470 | 1,474 | 1,452 | 1,458 | -15 | -1% | 149,800 |
2019/07/24 | 1,491 | 1,494 | 1,466 | 1,473 | -31 | -2.1% | 219,300 |
2019/07/23 | 1,483 | 1,508 | 1,478 | 1,504 | +13 | +0.9% | 90,900 |
2019/07/22 | 1,494 | 1,510 | 1,491 | 1,491 | -11 | -0.7% | 93,600 |
2019/07/19 | 1,485 | 1,502 | 1,481 | 1,502 | +12 | +0.8% | 116,400 |
2019/07/18 | 1,493 | 1,501 | 1,486 | 1,490 | -8 | -0.5% | 135,300 |
2019/07/17 | 1,512 | 1,512 | 1,489 | 1,498 | -19 | -1.3% | 202,900 |
2019/07/16 | 1,526 | 1,534 | 1,506 | 1,517 | -22 | -1.4% | 100,200 |
2019/07/12 | 1,549 | 1,553 | 1,524 | 1,539 | -17 | -1.1% | 128,300 |
2019/07/11 | 1,529 | 1,570 | 1,529 | 1,556 | +68 | +4.6% | 335,700 |
2019/07/10 | 1,486 | 1,498 | 1,482 | 1,488 | +2 | +0.1% | 132,500 |
2019/07/09 | 1,486 | 1,504 | 1,478 | 1,486 | +2 | +0.1% | 106,300 |
2019/07/08 | 1,515 | 1,515 | 1,476 | 1,484 | -31 | -2% | 150,500 |
2019/07/05 | 1,505 | 1,517 | 1,499 | 1,515 | +14 | +0.9% | 89,200 |
2019/07/04 | 1,486 | 1,504 | 1,485 | 1,501 | +22 | +1.5% | 98,500 |
2019/07/03 | 1,470 | 1,485 | 1,470 | 1,479 | +15 | +1% | 150,800 |
2019/07/02 | 1,466 | 1,469 | 1,444 | 1,464 | -9 | -0.6% | 183,300 |
2019/07/01 | 1,440 | 1,491 | 1,436 | 1,473 | +93 | +6.7% | 493,400 |
2019/06/28 | 1,382 | 1,399 | 1,380 | 1,380 | -7 | -0.5% | 112,100 |
2019/06/27 | 1,375 | 1,387 | 1,364 | 1,387 | +12 | +0.9% | 80,200 |
2019/06/26 | 1,393 | 1,402 | 1,374 | 1,375 | -18 | -1.3% | 187,900 |
2019/06/25 | 1,378 | 1,403 | 1,375 | 1,393 | +26 | +1.9% | 157,800 |
2019/06/24 | 1,346 | 1,371 | 1,336 | 1,367 | +15 | +1.1% | 99,800 |
2019/06/21 | 1,377 | 1,383 | 1,348 | 1,352 | -18 | -1.3% | 297,300 |
2019/06/20 | 1,375 | 1,376 | 1,362 | 1,370 | ±0 | ±0% | 102,000 |
2019/06/19 | 1,371 | 1,378 | 1,354 | 1,370 | +6 | +0.4% | 288,800 |
2019/06/18 | 1,401 | 1,405 | 1,358 | 1,364 | -41 | -2.9% | 194,400 |
2019/06/17 | 1,419 | 1,419 | 1,399 | 1,405 | -20 | -1.4% | 139,700 |
2019/06/14 | 1,429 | 1,439 | 1,417 | 1,425 | ±0 | ±0% | 107,700 |
2019/06/13 | 1,462 | 1,470 | 1,417 | 1,425 | -58 | -3.9% | 211,700 |
2019/06/12 | 1,436 | 1,488 | 1,430 | 1,483 | +57 | +4% | 283,300 |
2019/06/11 | 1,395 | 1,433 | 1,384 | 1,426 | +48 | +3.5% | 212,700 |
2019/06/10 | 1,382 | 1,384 | 1,367 | 1,378 | +20 | +1.5% | 98,600 |
2019/06/07 | 1,380 | 1,380 | 1,356 | 1,358 | -20 | -1.5% | 131,100 |
2019/06/06 | 1,388 | 1,396 | 1,378 | 1,378 | -20 | -1.4% | 100,200 |
2019/06/05 | 1,399 | 1,403 | 1,387 | 1,398 | +16 | +1.2% | 105,100 |
2019/06/04 | 1,358 | 1,385 | 1,351 | 1,382 | +30 | +2.2% | 140,800 |
2019/06/03 | 1,350 | 1,368 | 1,345 | 1,352 | -15 | -1.1% | 151,700 |
2019/05/31 | 1,377 | 1,382 | 1,362 | 1,367 | -12 | -0.9% | 164,900 |
1251~
1300
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