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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 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 |
| 2017/07/11 | 1,190 | 1,193 | 1,178 | 1,193 | +10 | +0.8% | 206,900 |
| 2017/07/10 | 1,172 | 1,183 | 1,169 | 1,183 | +20 | +1.7% | 250,300 |
| 2017/07/07 | 1,167 | 1,174 | 1,161 | 1,163 | -9 | -0.8% | 128,100 |
| 2017/07/06 | 1,163 | 1,174 | 1,159 | 1,172 | +4 | +0.3% | 169,000 |
| 2017/07/05 | 1,170 | 1,172 | 1,164 | 1,168 | -2 | -0.2% | 144,000 |
| 2017/07/04 | 1,180 | 1,180 | 1,165 | 1,170 | -4 | -0.3% | 148,400 |
| 2017/07/03 | 1,170 | 1,176 | 1,164 | 1,174 | +9 | +0.8% | 126,500 |
| 2017/06/30 | 1,186 | 1,186 | 1,163 | 1,165 | -26 | -2.2% | 308,400 |
| 2017/06/29 | 1,188 | 1,193 | 1,177 | 1,191 | +5 | +0.4% | 172,700 |
| 2017/06/28 | 1,191 | 1,191 | 1,183 | 1,186 | -7 | -0.6% | 124,300 |
| 2017/06/27 | 1,199 | 1,200 | 1,188 | 1,193 | -4 | -0.3% | 153,900 |
| 2017/06/26 | 1,206 | 1,208 | 1,197 | 1,197 | -4 | -0.3% | 94,600 |
| 2017/06/23 | 1,197 | 1,201 | 1,188 | 1,201 | +13 | +1.1% | 129,800 |
| 2017/06/22 | 1,196 | 1,196 | 1,185 | 1,188 | -8 | -0.7% | 107,200 |
| 2017/06/21 | 1,201 | 1,202 | 1,195 | 1,196 | -11 | -0.9% | 130,000 |
| 2017/06/20 | 1,220 | 1,222 | 1,205 | 1,207 | -10 | -0.8% | 206,100 |
| 2017/06/19 | 1,196 | 1,219 | 1,194 | 1,217 | +22 | +1.8% | 305,000 |
| 2017/06/16 | 1,177 | 1,197 | 1,172 | 1,195 | +19 | +1.6% | 310,800 |
| 2017/06/15 | 1,163 | 1,179 | 1,157 | 1,176 | +13 | +1.1% | 216,600 |
| 2017/06/14 | 1,162 | 1,169 | 1,156 | 1,163 | +1 | +0.1% | 185,100 |
| 2017/06/13 | 1,162 | 1,172 | 1,160 | 1,162 | ±0 | ±0% | 155,300 |
| 2017/06/12 | 1,154 | 1,164 | 1,148 | 1,162 | +13 | +1.1% | 224,700 |
| 2017/06/09 | 1,152 | 1,153 | 1,140 | 1,149 | -8 | -0.7% | 326,600 |
| 2017/06/08 | 1,169 | 1,173 | 1,157 | 1,157 | -12 | -1% | 252,900 |
| 2017/06/07 | 1,165 | 1,172 | 1,157 | 1,169 | +2 | +0.2% | 198,200 |
| 2017/06/06 | 1,175 | 1,181 | 1,163 | 1,167 | -8 | -0.7% | 187,700 |
| 2017/06/05 | 1,180 | 1,181 | 1,168 | 1,175 | -7 | -0.6% | 151,000 |
| 2017/06/02 | 1,176 | 1,184 | 1,169 | 1,182 | +16 | +1.4% | 221,300 |
| 2017/06/01 | 1,172 | 1,177 | 1,165 | 1,166 | -1 | -0.1% | 195,700 |
| 2017/05/31 | 1,193 | 1,194 | 1,165 | 1,167 | -32 | -2.7% | 347,000 |
| 2017/05/30 | 1,230 | 1,234 | 1,190 | 1,199 | +27 | +2.3% | 486,300 |
| 2017/05/29 | 1,145 | 1,176 | 1,143 | 1,172 | +28 | +2.4% | 219,800 |
| 2017/05/26 | 1,146 | 1,158 | 1,144 | 1,144 | -3 | -0.3% | 156,500 |
| 2017/05/25 | 1,164 | 1,165 | 1,147 | 1,147 | -17 | -1.5% | 250,300 |
| 2017/05/24 | 1,175 | 1,179 | 1,162 | 1,164 | -4 | -0.3% | 165,800 |
| 2017/05/23 | 1,172 | 1,175 | 1,156 | 1,168 | ±0 | ±0% | 275,600 |
| 2017/05/22 | 1,170 | 1,177 | 1,165 | 1,168 | +7 | +0.6% | 164,900 |
| 2017/05/19 | 1,148 | 1,166 | 1,144 | 1,161 | +17 | +1.5% | 216,100 |
| 2017/05/18 | 1,131 | 1,149 | 1,125 | 1,144 | -7 | -0.6% | 296,200 |
| 2017/05/17 | 1,170 | 1,170 | 1,146 | 1,151 | -21 | -1.8% | 293,000 |
| 2017/05/16 | 1,136 | 1,180 | 1,136 | 1,172 | +36 | +3.2% | 367,700 |
| 2017/05/15 | 1,170 | 1,192 | 1,133 | 1,136 | -93 | -7.6% | 613,100 |
1901～
1950
件表示中 / 5989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 | 191,400円 | +0.5% | -36.0% | 1.78% | 12.67倍 | 0.85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 |
| コジマ | 109,000円 | +3.3% | +18.5% | 1.65% | 16.32倍 | 1.24倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| 近鉄百 | 196,400円 | +5.1% | -6.8% | 1.02% | 21.86倍 | 1.98倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| カッパ・クリエ | 149,000円 | +2.6% | +6.5% | 0.34% | 52.15倍 | 7.15倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| ギフトＨＤ | 352,000円 | +26.4% | +21.8% | 0.63% | 31.99倍 | 8.41倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
市場注目の銘柄
チャート関連のコラム
