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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,601 | 1,671 | 1,592 | 1,668 | +62 | +3.9% | 268,100 |
| 2025/01/10 | 1,596 | 1,609 | 1,592 | 1,606 | -8 | -0.5% | 99,600 |
| 2025/01/09 | 1,611 | 1,623 | 1,599 | 1,614 | +16 | +1% | 129,400 |
| 2025/01/08 | 1,621 | 1,631 | 1,596 | 1,598 | -33 | -2% | 158,900 |
| 2025/01/07 | 1,676 | 1,676 | 1,628 | 1,631 | -30 | -1.8% | 168,400 |
| 2025/01/06 | 1,667 | 1,688 | 1,652 | 1,661 | +9 | +0.5% | 188,600 |
| 2024/12/30 | 1,650 | 1,678 | 1,641 | 1,652 | +9 | +0.5% | 134,100 |
| 2024/12/27 | 1,636 | 1,653 | 1,635 | 1,643 | +19 | +1.2% | 131,000 |
| 2024/12/26 | 1,590 | 1,630 | 1,590 | 1,624 | +31 | +1.9% | 141,500 |
| 2024/12/25 | 1,570 | 1,593 | 1,559 | 1,593 | +41 | +2.6% | 175,000 |
| 2024/12/24 | 1,590 | 1,590 | 1,552 | 1,552 | -43 | -2.7% | 192,400 |
| 2024/12/23 | 1,612 | 1,617 | 1,585 | 1,595 | +7 | +0.4% | 176,600 |
| 2024/12/20 | 1,566 | 1,609 | 1,566 | 1,588 | +20 | +1.3% | 206,100 |
| 2024/12/19 | 1,563 | 1,580 | 1,562 | 1,568 | -14 | -0.9% | 111,200 |
| 2024/12/18 | 1,603 | 1,609 | 1,582 | 1,582 | -27 | -1.7% | 101,000 |
| 2024/12/17 | 1,631 | 1,632 | 1,596 | 1,609 | -23 | -1.4% | 133,200 |
| 2024/12/16 | 1,639 | 1,651 | 1,631 | 1,632 | -7 | -0.4% | 89,800 |
| 2024/12/13 | 1,648 | 1,663 | 1,632 | 1,639 | -25 | -1.5% | 161,000 |
| 2024/12/12 | 1,689 | 1,693 | 1,660 | 1,664 | -17 | -1% | 117,400 |
| 2024/12/11 | 1,685 | 1,686 | 1,654 | 1,681 | +4 | +0.2% | 135,000 |
| 2024/12/10 | 1,658 | 1,708 | 1,655 | 1,677 | +22 | +1.3% | 291,900 |
| 2024/12/09 | 1,665 | 1,674 | 1,628 | 1,655 | +2 | +0.1% | 208,900 |
| 2024/12/06 | 1,626 | 1,657 | 1,615 | 1,653 | +47 | +2.9% | 200,300 |
| 2024/12/05 | 1,600 | 1,627 | 1,599 | 1,606 | +26 | +1.6% | 168,000 |
| 2024/12/04 | 1,600 | 1,603 | 1,566 | 1,580 | -23 | -1.4% | 194,900 |
| 2024/12/03 | 1,630 | 1,630 | 1,600 | 1,603 | -17 | -1% | 150,800 |
| 2024/12/02 | 1,615 | 1,659 | 1,613 | 1,620 | +40 | +2.5% | 255,700 |
| 2024/11/29 | 1,600 | 1,605 | 1,580 | 1,580 | -30 | -1.9% | 190,700 |
| 2024/11/28 | 1,620 | 1,640 | 1,608 | 1,610 | -16 | -1% | 190,100 |
| 2024/11/27 | 1,630 | 1,655 | 1,611 | 1,626 | -16 | -1% | 234,500 |
| 2024/11/26 | 1,564 | 1,642 | 1,560 | 1,642 | +60 | +3.8% | 330,900 |
| 2024/11/25 | 1,603 | 1,608 | 1,568 | 1,582 | -9 | -0.6% | 1,214,300 |
| 2024/11/22 | 1,510 | 1,598 | 1,489 | 1,591 | +90 | +6% | 517,300 |
| 2024/11/21 | 1,466 | 1,504 | 1,465 | 1,501 | +35 | +2.4% | 233,100 |
| 2024/11/20 | 1,474 | 1,479 | 1,455 | 1,466 | +5 | +0.3% | 247,100 |
| 2024/11/19 | 1,480 | 1,491 | 1,449 | 1,461 | -19 | -1.3% | 200,600 |
| 2024/11/18 | 1,440 | 1,484 | 1,440 | 1,480 | +16 | +1.1% | 270,300 |
| 2024/11/15 | 1,432 | 1,476 | 1,429 | 1,464 | +27 | +1.9% | 334,900 |
| 2024/11/14 | 1,475 | 1,484 | 1,435 | 1,437 | -41 | -2.8% | 346,500 |
| 2024/11/13 | 1,510 | 1,531 | 1,478 | 1,478 | -32 | -2.1% | 240,900 |
| 2024/11/12 | 1,439 | 1,510 | 1,432 | 1,510 | +72 | +5% | 342,700 |
| 2024/11/11 | 1,400 | 1,460 | 1,400 | 1,438 | +17 | +1.2% | 400,600 |
| 2024/11/08 | 1,440 | 1,483 | 1,409 | 1,421 | -146 | -9.3% | 1,138,300 |
| 2024/11/07 | 1,575 | 1,592 | 1,544 | 1,567 | +31 | +2% | 318,800 |
| 2024/11/06 | 1,528 | 1,559 | 1,518 | 1,536 | +24 | +1.6% | 145,200 |
| 2024/11/05 | 1,514 | 1,525 | 1,501 | 1,512 | +4 | +0.3% | 102,700 |
| 2024/11/01 | 1,521 | 1,537 | 1,508 | 1,508 | -31 | -2% | 110,600 |
| 2024/10/31 | 1,533 | 1,545 | 1,529 | 1,539 | +6 | +0.4% | 147,900 |
| 2024/10/30 | 1,528 | 1,542 | 1,524 | 1,533 | +4 | +0.3% | 149,700 |
| 2024/10/29 | 1,533 | 1,542 | 1,524 | 1,529 | -8 | -0.5% | 122,300 |
151～
200
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 | 167,200円 | +9.9% | -10.0% | 2.03% | 12.08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 | 103,500円 | +9.4% | -6.0% | 3.09% | 13.03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 | 673,000円 | +12.8% | +6.5% | 0.09% | 22.24倍 | 9.85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 | 174,700円 | +5.5% | +21.9% | 0.92% | 15.17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 | 390,500円 | +10.1% | +22.0% | 0.44% | 624.80倍 | 6.00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
