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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 1,225 | 1,235 | 1,214 | 1,229 | -12 | -1% | 256,000 |
| 2017/05/11 | 1,255 | 1,257 | 1,241 | 1,241 | -10 | -0.8% | 155,700 |
| 2017/05/10 | 1,252 | 1,256 | 1,246 | 1,251 | -3 | -0.2% | 150,400 |
| 2017/05/09 | 1,255 | 1,262 | 1,252 | 1,254 | -9 | -0.7% | 146,300 |
| 2017/05/08 | 1,245 | 1,266 | 1,244 | 1,263 | +18 | +1.4% | 323,700 |
| 2017/05/02 | 1,217 | 1,248 | 1,217 | 1,245 | +20 | +1.6% | 214,400 |
| 2017/05/01 | 1,233 | 1,234 | 1,220 | 1,225 | -6 | -0.5% | 139,900 |
| 2017/04/28 | 1,237 | 1,243 | 1,226 | 1,231 | -1 | -0.1% | 147,800 |
| 2017/04/27 | 1,218 | 1,237 | 1,218 | 1,232 | +13 | +1.1% | 150,500 |
| 2017/04/26 | 1,226 | 1,226 | 1,216 | 1,219 | -3 | -0.2% | 139,500 |
| 2017/04/25 | 1,222 | 1,225 | 1,213 | 1,222 | +8 | +0.7% | 141,800 |
| 2017/04/24 | 1,205 | 1,218 | 1,204 | 1,214 | +19 | +1.6% | 169,400 |
| 2017/04/21 | 1,199 | 1,206 | 1,186 | 1,195 | +2 | +0.2% | 139,600 |
| 2017/04/20 | 1,185 | 1,197 | 1,178 | 1,193 | +17 | +1.4% | 173,500 |
| 2017/04/19 | 1,175 | 1,184 | 1,171 | 1,176 | -5 | -0.4% | 172,500 |
| 2017/04/18 | 1,156 | 1,184 | 1,155 | 1,181 | +33 | +2.9% | 240,400 |
| 2017/04/17 | 1,123 | 1,155 | 1,121 | 1,148 | +18 | +1.6% | 164,900 |
| 2017/04/14 | 1,148 | 1,150 | 1,130 | 1,130 | -23 | -2% | 166,400 |
| 2017/04/13 | 1,151 | 1,161 | 1,148 | 1,153 | -7 | -0.6% | 190,400 |
| 2017/04/12 | 1,170 | 1,173 | 1,156 | 1,160 | -17 | -1.4% | 166,100 |
| 2017/04/11 | 1,180 | 1,180 | 1,164 | 1,177 | -5 | -0.4% | 170,000 |
| 2017/04/10 | 1,201 | 1,201 | 1,176 | 1,182 | +3 | +0.3% | 155,600 |
| 2017/04/07 | 1,173 | 1,188 | 1,168 | 1,179 | +15 | +1.3% | 152,900 |
| 2017/04/06 | 1,181 | 1,184 | 1,159 | 1,164 | -25 | -2.1% | 275,900 |
| 2017/04/05 | 1,182 | 1,193 | 1,175 | 1,189 | +6 | +0.5% | 207,800 |
| 2017/04/04 | 1,207 | 1,208 | 1,181 | 1,183 | -34 | -2.8% | 339,000 |
| 2017/04/03 | 1,228 | 1,234 | 1,208 | 1,217 | -5 | -0.4% | 243,700 |
| 2017/03/31 | 1,221 | 1,249 | 1,221 | 1,222 | +4 | +0.3% | 250,800 |
| 2017/03/30 | 1,237 | 1,237 | 1,211 | 1,218 | -22 | -1.8% | 407,600 |
| 2017/03/29 | 1,254 | 1,256 | 1,236 | 1,240 | -31 | -2.4% | 337,500 |
| 2017/03/28 | 1,268 | 1,274 | 1,263 | 1,271 | +1 | +0.1% | 338,100 |
| 2017/03/27 | 1,286 | 1,286 | 1,264 | 1,270 | -18 | -1.4% | 228,400 |
| 2017/03/24 | 1,284 | 1,291 | 1,275 | 1,288 | +5 | +0.4% | 169,900 |
| 2017/03/23 | 1,288 | 1,292 | 1,282 | 1,283 | -5 | -0.4% | 182,000 |
| 2017/03/22 | 1,305 | 1,308 | 1,288 | 1,288 | -23 | -1.8% | 245,500 |
| 2017/03/21 | 1,310 | 1,318 | 1,307 | 1,311 | -7 | -0.5% | 155,900 |
| 2017/03/17 | 1,309 | 1,319 | 1,306 | 1,318 | +11 | +0.8% | 185,500 |
| 2017/03/16 | 1,319 | 1,319 | 1,305 | 1,307 | -15 | -1.1% | 274,500 |
| 2017/03/15 | 1,320 | 1,326 | 1,318 | 1,322 | -2 | -0.2% | 109,600 |
| 2017/03/14 | 1,345 | 1,347 | 1,322 | 1,324 | -25 | -1.9% | 229,200 |
| 2017/03/13 | 1,325 | 1,349 | 1,325 | 1,349 | +26 | +2% | 141,600 |
| 2017/03/10 | 1,325 | 1,334 | 1,316 | 1,323 | -6 | -0.5% | 263,300 |
| 2017/03/09 | 1,330 | 1,342 | 1,325 | 1,329 | +2 | +0.2% | 144,900 |
| 2017/03/08 | 1,333 | 1,337 | 1,326 | 1,327 | -12 | -0.9% | 182,900 |
| 2017/03/07 | 1,342 | 1,344 | 1,331 | 1,339 | -9 | -0.7% | 194,900 |
| 2017/03/06 | 1,350 | 1,358 | 1,343 | 1,348 | +5 | +0.4% | 105,000 |
| 2017/03/03 | 1,349 | 1,354 | 1,338 | 1,343 | -5 | -0.4% | 114,500 |
| 2017/03/02 | 1,360 | 1,361 | 1,343 | 1,348 | +3 | +0.2% | 133,600 |
| 2017/03/01 | 1,354 | 1,355 | 1,338 | 1,345 | -11 | -0.8% | 247,700 |
| 2017/02/28 | 1,366 | 1,367 | 1,344 | 1,356 | -18 | -1.3% | 286,100 |
1951～
2000
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
