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 |
---|---|---|---|---|---|---|---|
2019/03/12 | 1,589 | 1,608 | 1,575 | 1,601 | +23 | +1.5% | 134,300 |
2019/03/11 | 1,595 | 1,599 | 1,553 | 1,578 | -24 | -1.5% | 138,500 |
2019/03/08 | 1,600 | 1,604 | 1,573 | 1,602 | -7 | -0.4% | 238,600 |
2019/03/07 | 1,630 | 1,630 | 1,598 | 1,609 | -33 | -2% | 147,500 |
2019/03/06 | 1,668 | 1,668 | 1,631 | 1,642 | -8 | -0.5% | 164,800 |
2019/03/05 | 1,652 | 1,665 | 1,643 | 1,650 | -11 | -0.7% | 89,800 |
2019/03/04 | 1,654 | 1,674 | 1,647 | 1,661 | +19 | +1.2% | 134,400 |
2019/03/01 | 1,633 | 1,645 | 1,627 | 1,642 | +9 | +0.6% | 90,800 |
2019/02/28 | 1,637 | 1,640 | 1,622 | 1,633 | -4 | -0.2% | 150,200 |
2019/02/27 | 1,623 | 1,654 | 1,618 | 1,637 | +12 | +0.7% | 216,200 |
2019/02/26 | 1,636 | 1,642 | 1,619 | 1,625 | -5 | -0.3% | 54,300 |
2019/02/25 | 1,612 | 1,632 | 1,603 | 1,630 | +18 | +1.1% | 97,400 |
2019/02/22 | 1,640 | 1,640 | 1,610 | 1,612 | -43 | -2.6% | 98,900 |
2019/02/21 | 1,640 | 1,660 | 1,630 | 1,655 | +14 | +0.9% | 123,600 |
2019/02/20 | 1,615 | 1,644 | 1,610 | 1,641 | +15 | +0.9% | 96,000 |
2019/02/19 | 1,638 | 1,640 | 1,616 | 1,626 | -8 | -0.5% | 68,300 |
2019/02/18 | 1,629 | 1,642 | 1,614 | 1,634 | +25 | +1.6% | 125,500 |
2019/02/15 | 1,595 | 1,617 | 1,589 | 1,609 | +6 | +0.4% | 75,100 |
2019/02/14 | 1,595 | 1,615 | 1,580 | 1,603 | -1 | -0.1% | 178,000 |
2019/02/13 | 1,560 | 1,612 | 1,545 | 1,604 | +70 | +4.6% | 343,700 |
2019/02/12 | 1,557 | 1,561 | 1,463 | 1,534 | -76 | -4.7% | 597,700 |
2019/02/08 | 1,602 | 1,625 | 1,590 | 1,610 | -4 | -0.2% | 199,000 |
2019/02/07 | 1,630 | 1,631 | 1,598 | 1,614 | -18 | -1.1% | 185,300 |
2019/02/06 | 1,664 | 1,670 | 1,631 | 1,632 | -35 | -2.1% | 149,400 |
2019/02/05 | 1,672 | 1,680 | 1,633 | 1,667 | -5 | -0.3% | 257,400 |
2019/02/04 | 1,651 | 1,674 | 1,642 | 1,672 | +15 | +0.9% | 120,300 |
2019/02/01 | 1,657 | 1,668 | 1,642 | 1,657 | -7 | -0.4% | 76,000 |
2019/01/31 | 1,625 | 1,665 | 1,608 | 1,664 | +61 | +3.8% | 137,400 |
2019/01/30 | 1,651 | 1,655 | 1,602 | 1,603 | -39 | -2.4% | 135,700 |
2019/01/29 | 1,652 | 1,656 | 1,616 | 1,642 | -9 | -0.5% | 121,400 |
2019/01/28 | 1,645 | 1,658 | 1,636 | 1,651 | +10 | +0.6% | 148,400 |
2019/01/25 | 1,623 | 1,643 | 1,615 | 1,641 | +18 | +1.1% | 127,100 |
2019/01/24 | 1,618 | 1,637 | 1,608 | 1,623 | +15 | +0.9% | 85,300 |
2019/01/23 | 1,610 | 1,622 | 1,599 | 1,608 | -21 | -1.3% | 109,300 |
2019/01/22 | 1,636 | 1,647 | 1,618 | 1,629 | +12 | +0.7% | 153,500 |
2019/01/21 | 1,622 | 1,631 | 1,609 | 1,617 | -2 | -0.1% | 62,500 |
2019/01/18 | 1,606 | 1,623 | 1,601 | 1,619 | +16 | +1% | 63,400 |
2019/01/17 | 1,624 | 1,640 | 1,592 | 1,603 | -3 | -0.2% | 98,500 |
2019/01/16 | 1,585 | 1,620 | 1,582 | 1,606 | +26 | +1.6% | 104,800 |
2019/01/15 | 1,555 | 1,588 | 1,547 | 1,580 | +11 | +0.7% | 261,500 |
2019/01/11 | 1,600 | 1,608 | 1,567 | 1,569 | -31 | -1.9% | 177,900 |
2019/01/10 | 1,600 | 1,607 | 1,566 | 1,600 | -12 | -0.7% | 131,100 |
2019/01/09 | 1,613 | 1,639 | 1,602 | 1,612 | -2 | -0.1% | 143,000 |
2019/01/08 | 1,662 | 1,662 | 1,614 | 1,614 | -43 | -2.6% | 98,700 |
2019/01/07 | 1,679 | 1,685 | 1,653 | 1,657 | +7 | +0.4% | 115,600 |
2019/01/04 | 1,650 | 1,659 | 1,613 | 1,650 | -19 | -1.1% | 128,400 |
2018/12/28 | 1,662 | 1,674 | 1,641 | 1,669 | +18 | +1.1% | 123,100 |
2018/12/27 | 1,663 | 1,687 | 1,639 | 1,651 | +45 | +2.8% | 155,300 |
2018/12/26 | 1,581 | 1,621 | 1,581 | 1,606 | +65 | +4.2% | 238,200 |
2018/12/25 | 1,531 | 1,550 | 1,502 | 1,541 | -60 | -3.7% | 199,200 |
1351~
1400
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