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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,590 | 1,590 | 1,560 | 1,586 | -1 | -0.1% | 289,500 |
| 2017/09/21 | 1,578 | 1,610 | 1,568 | 1,587 | +11 | +0.7% | 432,300 |
| 2017/09/20 | 1,544 | 1,577 | 1,536 | 1,576 | +34 | +2.2% | 353,600 |
| 2017/09/19 | 1,543 | 1,544 | 1,513 | 1,542 | +3 | +0.2% | 281,100 |
| 2017/09/15 | 1,521 | 1,549 | 1,521 | 1,539 | +18 | +1.2% | 351,600 |
| 2017/09/14 | 1,534 | 1,554 | 1,519 | 1,521 | -2 | -0.1% | 325,200 |
| 2017/09/13 | 1,500 | 1,527 | 1,498 | 1,523 | +24 | +1.6% | 351,000 |
| 2017/09/12 | 1,511 | 1,520 | 1,494 | 1,499 | -13 | -0.9% | 312,100 |
| 2017/09/11 | 1,513 | 1,534 | 1,509 | 1,512 | +3 | +0.2% | 206,500 |
| 2017/09/08 | 1,519 | 1,528 | 1,496 | 1,509 | -19 | -1.2% | 391,100 |
| 2017/09/07 | 1,528 | 1,538 | 1,517 | 1,528 | ±0 | ±0% | 217,600 |
| 2017/09/06 | 1,475 | 1,535 | 1,475 | 1,528 | +34 | +2.3% | 435,000 |
| 2017/09/05 | 1,519 | 1,527 | 1,474 | 1,494 | -25 | -1.6% | 321,200 |
| 2017/09/04 | 1,533 | 1,563 | 1,519 | 1,519 | -18 | -1.2% | 300,900 |
| 2017/09/01 | 1,561 | 1,565 | 1,535 | 1,537 | -20 | -1.3% | 343,100 |
| 2017/08/31 | 1,543 | 1,583 | 1,538 | 1,557 | +22 | +1.4% | 444,600 |
| 2017/08/30 | 1,513 | 1,545 | 1,499 | 1,535 | +24 | +1.6% | 676,200 |
| 2017/08/29 | 1,484 | 1,512 | 1,476 | 1,511 | +11 | +0.7% | 322,400 |
| 2017/08/28 | 1,466 | 1,505 | 1,466 | 1,500 | +34 | +2.3% | 303,900 |
| 2017/08/25 | 1,496 | 1,499 | 1,462 | 1,466 | -30 | -2% | 373,100 |
| 2017/08/24 | 1,520 | 1,520 | 1,494 | 1,496 | -35 | -2.3% | 230,700 |
| 2017/08/23 | 1,522 | 1,541 | 1,513 | 1,531 | +23 | +1.5% | 281,300 |
| 2017/08/22 | 1,527 | 1,529 | 1,487 | 1,508 | -28 | -1.8% | 389,300 |
| 2017/08/21 | 1,501 | 1,543 | 1,501 | 1,536 | +28 | +1.9% | 388,500 |
| 2017/08/18 | 1,506 | 1,511 | 1,471 | 1,508 | -15 | -1% | 378,800 |
| 2017/08/17 | 1,481 | 1,542 | 1,481 | 1,523 | +49 | +3.3% | 497,200 |
| 2017/08/16 | 1,473 | 1,485 | 1,452 | 1,474 | +3 | +0.2% | 280,700 |
| 2017/08/15 | 1,460 | 1,495 | 1,450 | 1,471 | +16 | +1.1% | 423,200 |
| 2017/08/14 | 1,464 | 1,467 | 1,429 | 1,455 | -10 | -0.7% | 398,100 |
| 2017/08/10 | 1,405 | 1,468 | 1,386 | 1,465 | +40 | +2.8% | 740,700 |
| 2017/08/09 | 1,350 | 1,429 | 1,299 | 1,425 | +178 | +14.3% | 2,031,700 |
| 2017/08/08 | 1,265 | 1,278 | 1,245 | 1,247 | -9 | -0.7% | 367,400 |
| 2017/08/07 | 1,248 | 1,257 | 1,245 | 1,256 | +16 | +1.3% | 154,800 |
| 2017/08/04 | 1,236 | 1,241 | 1,223 | 1,240 | +8 | +0.6% | 173,800 |
| 2017/08/03 | 1,211 | 1,232 | 1,209 | 1,232 | +25 | +2.1% | 304,800 |
| 2017/08/02 | 1,200 | 1,208 | 1,191 | 1,207 | +7 | +0.6% | 120,600 |
| 2017/08/01 | 1,203 | 1,212 | 1,197 | 1,200 | -6 | -0.5% | 165,500 |
| 2017/07/31 | 1,209 | 1,212 | 1,203 | 1,206 | +1 | +0.1% | 258,300 |
| 2017/07/28 | 1,197 | 1,206 | 1,195 | 1,205 | +12 | +1% | 168,600 |
| 2017/07/27 | 1,191 | 1,201 | 1,187 | 1,193 | +6 | +0.5% | 128,900 |
| 2017/07/26 | 1,192 | 1,195 | 1,184 | 1,187 | +1 | +0.1% | 105,900 |
| 2017/07/25 | 1,189 | 1,193 | 1,184 | 1,186 | ±0 | ±0% | 72,600 |
| 2017/07/24 | 1,190 | 1,193 | 1,178 | 1,186 | -8 | -0.7% | 146,200 |
| 2017/07/21 | 1,205 | 1,205 | 1,191 | 1,194 | -14 | -1.2% | 115,700 |
| 2017/07/20 | 1,214 | 1,216 | 1,200 | 1,208 | -5 | -0.4% | 116,400 |
| 2017/07/19 | 1,186 | 1,214 | 1,180 | 1,213 | +31 | +2.6% | 295,200 |
| 2017/07/18 | 1,196 | 1,198 | 1,166 | 1,182 | -20 | -1.7% | 282,700 |
| 2017/07/14 | 1,180 | 1,203 | 1,177 | 1,202 | +21 | +1.8% | 198,800 |
| 2017/07/13 | 1,198 | 1,198 | 1,176 | 1,181 | -12 | -1% | 112,500 |
| 2017/07/12 | 1,192 | 1,197 | 1,184 | 1,193 | ±0 | ±0% | 161,800 |
1751～
1800
件表示中 / 5881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 | 159,100円 | +0.5% | -36.0% | 2.14% | 10.53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 |
| ＪＥＨ | 271,700円 | +10.6% | +18.4% | 1.62% | 24.44倍 | 4.50倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| ＧセブンＨＤ | 146,100円 | +14.0% | +16.2% | 2.74% | 11.40倍 | 2.08倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| いなげや | 120,700円 | - | - | - | - | 1.02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 |
| オイラ大地 | 163,300円 | +71.8% | +57.7% | 0.00% | 17.72倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
