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 |
---|---|---|---|---|---|---|---|
2018/05/18 | 1,682 | 1,688 | 1,664 | 1,666 | -15 | -0.9% | 205,000 |
2018/05/17 | 1,703 | 1,724 | 1,677 | 1,681 | -18 | -1.1% | 317,200 |
2018/05/16 | 1,724 | 1,727 | 1,687 | 1,699 | -31 | -1.8% | 291,200 |
2018/05/15 | 1,720 | 1,738 | 1,712 | 1,730 | -18 | -1% | 146,500 |
2018/05/14 | 1,676 | 1,775 | 1,672 | 1,748 | +67 | +4% | 368,000 |
2018/05/11 | 1,640 | 1,683 | 1,612 | 1,681 | +41 | +2.5% | 369,300 |
2018/05/10 | 1,681 | 1,689 | 1,627 | 1,640 | -39 | -2.3% | 245,500 |
2018/05/09 | 1,640 | 1,697 | 1,635 | 1,679 | +39 | +2.4% | 511,600 |
2018/05/08 | 1,607 | 1,643 | 1,607 | 1,640 | +31 | +1.9% | 501,100 |
2018/05/07 | 1,617 | 1,657 | 1,590 | 1,609 | -187 | -10.4% | 939,000 |
2018/05/02 | 1,845 | 1,846 | 1,767 | 1,796 | +38 | +2.2% | 327,300 |
2018/05/01 | 1,783 | 1,783 | 1,742 | 1,758 | -36 | -2% | 199,700 |
2018/04/27 | 1,830 | 1,831 | 1,783 | 1,794 | -29 | -1.6% | 142,100 |
2018/04/26 | 1,800 | 1,832 | 1,799 | 1,823 | +34 | +1.9% | 238,600 |
2018/04/25 | 1,779 | 1,795 | 1,772 | 1,789 | +9 | +0.5% | 154,100 |
2018/04/24 | 1,734 | 1,804 | 1,728 | 1,780 | +61 | +3.5% | 370,600 |
2018/04/23 | 1,745 | 1,750 | 1,711 | 1,719 | -28 | -1.6% | 175,700 |
2018/04/20 | 1,728 | 1,761 | 1,728 | 1,747 | +19 | +1.1% | 165,800 |
2018/04/19 | 1,728 | 1,734 | 1,703 | 1,728 | -9 | -0.5% | 149,200 |
2018/04/18 | 1,703 | 1,763 | 1,697 | 1,737 | +34 | +2% | 256,400 |
2018/04/17 | 1,708 | 1,717 | 1,693 | 1,703 | -9 | -0.5% | 188,100 |
2018/04/16 | 1,698 | 1,715 | 1,682 | 1,712 | +15 | +0.9% | 191,700 |
2018/04/13 | 1,665 | 1,699 | 1,658 | 1,697 | +36 | +2.2% | 172,400 |
2018/04/12 | 1,619 | 1,683 | 1,613 | 1,661 | +17 | +1% | 305,800 |
2018/04/11 | 1,680 | 1,693 | 1,633 | 1,644 | -38 | -2.3% | 356,300 |
2018/04/10 | 1,698 | 1,707 | 1,661 | 1,682 | -32 | -1.9% | 314,700 |
2018/04/09 | 1,775 | 1,783 | 1,703 | 1,714 | -59 | -3.3% | 413,500 |
2018/04/06 | 1,783 | 1,784 | 1,746 | 1,773 | -4 | -0.2% | 314,100 |
2018/04/05 | 1,810 | 1,814 | 1,766 | 1,777 | -10 | -0.6% | 261,500 |
2018/04/04 | 1,745 | 1,814 | 1,745 | 1,787 | +59 | +3.4% | 304,900 |
2018/04/03 | 1,714 | 1,734 | 1,710 | 1,728 | +4 | +0.2% | 210,800 |
2018/04/02 | 1,714 | 1,739 | 1,711 | 1,724 | +20 | +1.2% | 165,300 |
2018/03/30 | 1,679 | 1,715 | 1,663 | 1,704 | +28 | +1.7% | 248,900 |
2018/03/29 | 1,711 | 1,711 | 1,657 | 1,676 | -35 | -2% | 245,100 |
2018/03/28 | 1,681 | 1,719 | 1,670 | 1,711 | -14 | -0.8% | 278,700 |
2018/03/27 | 1,703 | 1,729 | 1,680 | 1,725 | +21 | +1.2% | 482,800 |
2018/03/26 | 1,720 | 1,726 | 1,673 | 1,704 | -16 | -0.9% | 445,500 |
2018/03/23 | 1,738 | 1,750 | 1,712 | 1,720 | -55 | -3.1% | 300,100 |
2018/03/22 | 1,775 | 1,795 | 1,760 | 1,775 | -8 | -0.4% | 253,300 |
2018/03/20 | 1,786 | 1,798 | 1,755 | 1,783 | -16 | -0.9% | 295,900 |
2018/03/19 | 1,817 | 1,842 | 1,796 | 1,799 | -18 | -1% | 298,200 |
2018/03/16 | 1,826 | 1,839 | 1,802 | 1,817 | -8 | -0.4% | 182,400 |
2018/03/15 | 1,813 | 1,840 | 1,799 | 1,825 | +5 | +0.3% | 201,700 |
2018/03/14 | 1,825 | 1,831 | 1,792 | 1,820 | -19 | -1% | 333,600 |
2018/03/13 | 1,875 | 1,875 | 1,813 | 1,839 | -52 | -2.7% | 420,200 |
2018/03/12 | 1,889 | 1,904 | 1,857 | 1,891 | +11 | +0.6% | 220,100 |
2018/03/09 | 1,929 | 1,933 | 1,876 | 1,880 | -36 | -1.9% | 247,700 |
2018/03/08 | 1,939 | 1,948 | 1,903 | 1,916 | +3 | +0.2% | 121,700 |
2018/03/07 | 1,935 | 1,968 | 1,904 | 1,913 | -23 | -1.2% | 181,200 |
2018/03/06 | 1,909 | 1,938 | 1,904 | 1,936 | +27 | +1.4% | 164,800 |
1551~
1600
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