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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,579 | 1,610 | 1,576 | 1,610 | +31 | +2% | 104,800 |
| 2024/08/26 | 1,560 | 1,595 | 1,560 | 1,579 | +14 | +0.9% | 140,000 |
| 2024/08/23 | 1,574 | 1,574 | 1,542 | 1,565 | -9 | -0.6% | 207,300 |
| 2024/08/22 | 1,580 | 1,598 | 1,561 | 1,574 | ±0 | ±0% | 148,300 |
| 2024/08/21 | 1,551 | 1,575 | 1,541 | 1,574 | +7 | +0.4% | 120,200 |
| 2024/08/20 | 1,531 | 1,584 | 1,531 | 1,567 | +46 | +3% | 181,400 |
| 2024/08/19 | 1,568 | 1,568 | 1,515 | 1,521 | -57 | -3.6% | 197,700 |
| 2024/08/16 | 1,553 | 1,583 | 1,529 | 1,578 | +61 | +4% | 274,800 |
| 2024/08/15 | 1,515 | 1,544 | 1,507 | 1,517 | -1 | -0.1% | 171,400 |
| 2024/08/14 | 1,520 | 1,548 | 1,506 | 1,518 | -13 | -0.8% | 259,200 |
| 2024/08/13 | 1,506 | 1,531 | 1,485 | 1,531 | +29 | +1.9% | 230,000 |
| 2024/08/09 | 1,491 | 1,508 | 1,457 | 1,502 | +34 | +2.3% | 315,200 |
| 2024/08/08 | 1,460 | 1,520 | 1,438 | 1,468 | -32 | -2.1% | 430,700 |
| 2024/08/07 | 1,386 | 1,528 | 1,378 | 1,500 | +24 | +1.6% | 774,900 |
| 2024/08/06 | 1,399 | 1,519 | 1,399 | 1,476 | +197 | +15.4% | 754,400 |
| 2024/08/05 | 1,398 | 1,436 | 1,271 | 1,279 | -209 | -14% | 892,400 |
| 2024/08/02 | 1,525 | 1,542 | 1,488 | 1,488 | -105 | -6.6% | 513,000 |
| 2024/08/01 | 1,672 | 1,672 | 1,587 | 1,593 | -65 | -3.9% | 300,200 |
| 2024/07/31 | 1,636 | 1,659 | 1,620 | 1,658 | +16 | +1% | 151,300 |
| 2024/07/30 | 1,680 | 1,680 | 1,639 | 1,642 | -44 | -2.6% | 154,900 |
| 2024/07/29 | 1,663 | 1,686 | 1,650 | 1,686 | +44 | +2.7% | 162,500 |
| 2024/07/26 | 1,646 | 1,674 | 1,642 | 1,642 | +2 | +0.1% | 147,900 |
| 2024/07/25 | 1,652 | 1,660 | 1,631 | 1,640 | -27 | -1.6% | 189,700 |
| 2024/07/24 | 1,700 | 1,707 | 1,665 | 1,667 | -33 | -1.9% | 149,900 |
| 2024/07/23 | 1,697 | 1,713 | 1,697 | 1,700 | +12 | +0.7% | 111,800 |
| 2024/07/22 | 1,708 | 1,708 | 1,677 | 1,688 | -21 | -1.2% | 145,100 |
| 2024/07/19 | 1,729 | 1,740 | 1,691 | 1,709 | -2 | -0.1% | 168,900 |
| 2024/07/18 | 1,722 | 1,740 | 1,711 | 1,711 | -38 | -2.2% | 187,600 |
| 2024/07/17 | 1,720 | 1,749 | 1,704 | 1,749 | +45 | +2.6% | 232,400 |
| 2024/07/16 | 1,707 | 1,722 | 1,693 | 1,704 | +14 | +0.8% | 237,600 |
| 2024/07/12 | 1,677 | 1,696 | 1,674 | 1,690 | +1 | +0.1% | 215,700 |
| 2024/07/11 | 1,685 | 1,695 | 1,659 | 1,689 | +44 | +2.7% | 341,400 |
| 2024/07/10 | 1,675 | 1,678 | 1,630 | 1,645 | -23 | -1.4% | 168,200 |
| 2024/07/09 | 1,672 | 1,681 | 1,654 | 1,668 | -3 | -0.2% | 150,200 |
| 2024/07/08 | 1,675 | 1,683 | 1,653 | 1,671 | +1 | +0.1% | 117,700 |
| 2024/07/05 | 1,683 | 1,694 | 1,670 | 1,670 | -24 | -1.4% | 157,200 |
| 2024/07/04 | 1,685 | 1,697 | 1,677 | 1,694 | +21 | +1.3% | 111,400 |
| 2024/07/03 | 1,672 | 1,689 | 1,662 | 1,673 | +13 | +0.8% | 143,000 |
| 2024/07/02 | 1,675 | 1,684 | 1,658 | 1,660 | -24 | -1.4% | 117,100 |
| 2024/07/01 | 1,694 | 1,707 | 1,673 | 1,684 | +11 | +0.7% | 172,100 |
| 2024/06/28 | 1,700 | 1,702 | 1,662 | 1,673 | -28 | -1.6% | 181,700 |
| 2024/06/27 | 1,690 | 1,709 | 1,677 | 1,701 | +48 | +2.9% | 308,800 |
| 2024/06/26 | 1,658 | 1,665 | 1,647 | 1,653 | -9 | -0.5% | 174,500 |
| 2024/06/25 | 1,651 | 1,677 | 1,631 | 1,662 | +28 | +1.7% | 242,300 |
| 2024/06/24 | 1,626 | 1,640 | 1,604 | 1,634 | +26 | +1.6% | 167,200 |
| 2024/06/21 | 1,623 | 1,644 | 1,608 | 1,608 | -13 | -0.8% | 223,800 |
| 2024/06/20 | 1,570 | 1,624 | 1,570 | 1,621 | +50 | +3.2% | 212,400 |
| 2024/06/19 | 1,574 | 1,581 | 1,563 | 1,571 | -8 | -0.5% | 110,400 |
| 2024/06/18 | 1,578 | 1,593 | 1,575 | 1,579 | +16 | +1% | 142,500 |
| 2024/06/17 | 1,606 | 1,606 | 1,551 | 1,563 | -50 | -3.1% | 235,900 |
151～
200
件表示中 / 5972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 | 183,300円 | +0.5% | -36.0% | 1.85% | 12.13倍 | 0.81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 | 97,500円 | +3.3% | +18.5% | 1.85% | 14.59倍 | 1.13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 |
| クオールＨＤ | 198,800円 | +50.0% | +64.2% | 1.71% | 14.92倍 | 1.38倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| カッパ・クリエ | 144,000円 | +2.6% | +6.5% | 0.35% | 50.40倍 | 6.91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 |
| カワチ薬品 | 283,700円 | +1.1% | +1.1% | 2.82% | 11.74倍 | 0.57倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム
