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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,605 | 1,635 | 1,588 | 1,616 | +1 | +0.1% | 402,000 |
| 2018/08/30 | 1,621 | 1,623 | 1,574 | 1,615 | -4 | -0.2% | 320,100 |
| 2018/08/29 | 1,630 | 1,630 | 1,593 | 1,619 | +5 | +0.3% | 140,900 |
| 2018/08/28 | 1,671 | 1,687 | 1,606 | 1,614 | -41 | -2.5% | 301,500 |
| 2018/08/27 | 1,589 | 1,657 | 1,575 | 1,655 | +85 | +5.4% | 403,200 |
| 2018/08/24 | 1,534 | 1,570 | 1,516 | 1,570 | +45 | +3% | 182,800 |
| 2018/08/23 | 1,510 | 1,537 | 1,503 | 1,525 | +20 | +1.3% | 288,500 |
| 2018/08/22 | 1,516 | 1,520 | 1,500 | 1,505 | -51 | -3.3% | 340,400 |
| 2018/08/21 | 1,502 | 1,563 | 1,502 | 1,556 | +20 | +1.3% | 286,500 |
| 2018/08/20 | 1,522 | 1,540 | 1,513 | 1,536 | -11 | -0.7% | 359,800 |
| 2018/08/17 | 1,534 | 1,576 | 1,534 | 1,547 | -7 | -0.5% | 210,100 |
| 2018/08/16 | 1,569 | 1,570 | 1,527 | 1,554 | -38 | -2.4% | 420,300 |
| 2018/08/15 | 1,638 | 1,656 | 1,583 | 1,592 | -65 | -3.9% | 406,600 |
| 2018/08/14 | 1,662 | 1,683 | 1,617 | 1,657 | -23 | -1.4% | 522,100 |
| 2018/08/13 | 1,708 | 1,734 | 1,670 | 1,680 | -36 | -2.1% | 519,600 |
| 2018/08/10 | 1,708 | 1,777 | 1,685 | 1,716 | -1 | -0.1% | 1,174,900 |
| 2018/08/09 | 1,717 | 1,717 | 1,636 | 1,717 | +300 | +21.2% | 1,668,100 |
| 2018/08/08 | 1,405 | 1,425 | 1,397 | 1,417 | +18 | +1.3% | 301,600 |
| 2018/08/07 | 1,408 | 1,409 | 1,396 | 1,399 | -11 | -0.8% | 135,300 |
| 2018/08/06 | 1,410 | 1,417 | 1,396 | 1,410 | +8 | +0.6% | 118,100 |
| 2018/08/03 | 1,425 | 1,430 | 1,396 | 1,402 | -12 | -0.8% | 142,600 |
| 2018/08/02 | 1,410 | 1,434 | 1,410 | 1,414 | +7 | +0.5% | 140,800 |
| 2018/08/01 | 1,404 | 1,411 | 1,392 | 1,407 | ±0 | ±0% | 158,100 |
| 2018/07/31 | 1,442 | 1,442 | 1,398 | 1,407 | -42 | -2.9% | 225,400 |
| 2018/07/30 | 1,465 | 1,469 | 1,443 | 1,449 | +12 | +0.8% | 157,600 |
| 2018/07/27 | 1,446 | 1,450 | 1,428 | 1,437 | -6 | -0.4% | 133,100 |
| 2018/07/26 | 1,440 | 1,447 | 1,431 | 1,443 | +14 | +1% | 85,800 |
| 2018/07/25 | 1,435 | 1,435 | 1,419 | 1,429 | -1 | -0.1% | 99,200 |
| 2018/07/24 | 1,420 | 1,435 | 1,417 | 1,430 | +20 | +1.4% | 126,600 |
| 2018/07/23 | 1,416 | 1,432 | 1,409 | 1,410 | +2 | +0.1% | 139,200 |
| 2018/07/20 | 1,404 | 1,411 | 1,397 | 1,408 | +3 | +0.2% | 111,700 |
| 2018/07/19 | 1,425 | 1,429 | 1,401 | 1,405 | -11 | -0.8% | 121,700 |
| 2018/07/18 | 1,458 | 1,458 | 1,414 | 1,416 | -19 | -1.3% | 95,700 |
| 2018/07/17 | 1,420 | 1,452 | 1,412 | 1,435 | +19 | +1.3% | 210,900 |
| 2018/07/13 | 1,409 | 1,425 | 1,409 | 1,416 | +20 | +1.4% | 155,100 |
| 2018/07/12 | 1,400 | 1,407 | 1,395 | 1,396 | +8 | +0.6% | 145,400 |
| 2018/07/11 | 1,403 | 1,417 | 1,384 | 1,388 | -18 | -1.3% | 181,600 |
| 2018/07/10 | 1,410 | 1,428 | 1,399 | 1,406 | +1 | +0.1% | 115,200 |
| 2018/07/09 | 1,390 | 1,408 | 1,379 | 1,405 | +16 | +1.2% | 117,600 |
| 2018/07/06 | 1,371 | 1,395 | 1,369 | 1,389 | +14 | +1% | 236,000 |
| 2018/07/05 | 1,394 | 1,404 | 1,371 | 1,375 | -25 | -1.8% | 142,900 |
| 2018/07/04 | 1,390 | 1,409 | 1,380 | 1,400 | ±0 | ±0% | 152,400 |
| 2018/07/03 | 1,428 | 1,433 | 1,390 | 1,400 | -23 | -1.6% | 201,100 |
| 2018/07/02 | 1,478 | 1,478 | 1,420 | 1,423 | -63 | -4.2% | 149,200 |
| 2018/06/29 | 1,460 | 1,493 | 1,443 | 1,486 | +28 | +1.9% | 156,900 |
| 2018/06/28 | 1,473 | 1,473 | 1,451 | 1,458 | -21 | -1.4% | 99,700 |
| 2018/06/27 | 1,477 | 1,492 | 1,461 | 1,479 | +17 | +1.2% | 169,700 |
| 2018/06/26 | 1,450 | 1,464 | 1,432 | 1,462 | -3 | -0.2% | 144,800 |
| 2018/06/25 | 1,498 | 1,498 | 1,464 | 1,465 | -38 | -2.5% | 135,500 |
| 2018/06/22 | 1,494 | 1,504 | 1,479 | 1,503 | -1 | -0.1% | 201,100 |
1701～
1750
件表示中 / 6063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 | 166,800円 | +9.9% | -10.0% | 2.04% | 12.05倍 | 0.74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 | 103,600円 | +9.4% | -6.0% | 3.09% | 13.04倍 | 0.77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 |
| 山岡家 | 663,000円 | +12.8% | +6.5% | 0.09% | 21.91倍 | 9.70倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| オイラ大地 | 174,800円 | +5.5% | +21.9% | 0.92% | 15.18倍 | 2.00倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| キャンドゥ | 389,000円 | +10.1% | +22.0% | 0.44% | 622.40倍 | 5.98倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム
