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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,249 | 1,269 | 1,248 | 1,258 | +20 | +1.6% | 244,700 |
| 2016/11/30 | 1,239 | 1,246 | 1,232 | 1,238 | +7 | +0.6% | 265,600 |
| 2016/11/29 | 1,205 | 1,236 | 1,205 | 1,231 | +23 | +1.9% | 329,600 |
| 2016/11/28 | 1,221 | 1,221 | 1,204 | 1,208 | -16 | -1.3% | 180,200 |
| 2016/11/25 | 1,225 | 1,231 | 1,218 | 1,224 | +4 | +0.3% | 175,300 |
| 2016/11/24 | 1,219 | 1,228 | 1,216 | 1,220 | +11 | +0.9% | 196,500 |
| 2016/11/22 | 1,193 | 1,212 | 1,192 | 1,209 | +28 | +2.4% | 310,400 |
| 2016/11/21 | 1,189 | 1,190 | 1,178 | 1,181 | -3 | -0.3% | 223,900 |
| 2016/11/18 | 1,176 | 1,187 | 1,174 | 1,184 | +12 | +1% | 237,900 |
| 2016/11/17 | 1,184 | 1,186 | 1,167 | 1,172 | -11 | -0.9% | 232,700 |
| 2016/11/16 | 1,171 | 1,186 | 1,171 | 1,183 | +17 | +1.5% | 253,300 |
| 2016/11/15 | 1,180 | 1,180 | 1,158 | 1,166 | -16 | -1.4% | 448,800 |
| 2016/11/14 | 1,221 | 1,224 | 1,173 | 1,182 | -77 | -6.1% | 726,900 |
| 2016/11/11 | 1,282 | 1,288 | 1,255 | 1,259 | -23 | -1.8% | 149,500 |
| 2016/11/10 | 1,278 | 1,295 | 1,270 | 1,282 | +55 | +4.5% | 198,600 |
| 2016/11/09 | 1,296 | 1,302 | 1,220 | 1,227 | -61 | -4.7% | 282,000 |
| 2016/11/08 | 1,290 | 1,294 | 1,270 | 1,288 | -4 | -0.3% | 172,400 |
| 2016/11/07 | 1,311 | 1,311 | 1,291 | 1,292 | -19 | -1.4% | 338,300 |
| 2016/11/04 | 1,304 | 1,312 | 1,291 | 1,311 | -12 | -0.9% | 206,700 |
| 2016/11/02 | 1,313 | 1,327 | 1,304 | 1,323 | +5 | +0.4% | 203,800 |
| 2016/11/01 | 1,318 | 1,322 | 1,305 | 1,318 | -15 | -1.1% | 135,700 |
| 2016/10/31 | 1,340 | 1,346 | 1,323 | 1,333 | -3 | -0.2% | 144,100 |
| 2016/10/28 | 1,330 | 1,340 | 1,324 | 1,336 | +14 | +1.1% | 203,100 |
| 2016/10/27 | 1,318 | 1,330 | 1,311 | 1,322 | +6 | +0.5% | 142,000 |
| 2016/10/26 | 1,304 | 1,318 | 1,301 | 1,316 | +10 | +0.8% | 181,500 |
| 2016/10/25 | 1,306 | 1,317 | 1,301 | 1,306 | -7 | -0.5% | 228,200 |
| 2016/10/24 | 1,314 | 1,319 | 1,302 | 1,313 | -1 | -0.1% | 148,800 |
| 2016/10/21 | 1,312 | 1,322 | 1,303 | 1,314 | +2 | +0.2% | 225,300 |
| 2016/10/20 | 1,291 | 1,312 | 1,287 | 1,312 | +15 | +1.2% | 190,000 |
| 2016/10/19 | 1,293 | 1,299 | 1,284 | 1,297 | +4 | +0.3% | 168,500 |
| 2016/10/18 | 1,296 | 1,297 | 1,278 | 1,293 | -9 | -0.7% | 188,000 |
| 2016/10/17 | 1,283 | 1,305 | 1,271 | 1,302 | +18 | +1.4% | 228,000 |
| 2016/10/14 | 1,283 | 1,287 | 1,272 | 1,284 | -6 | -0.5% | 185,700 |
| 2016/10/13 | 1,283 | 1,298 | 1,272 | 1,290 | +9 | +0.7% | 156,000 |
| 2016/10/12 | 1,264 | 1,290 | 1,264 | 1,281 | +3 | +0.2% | 151,600 |
| 2016/10/11 | 1,282 | 1,287 | 1,268 | 1,278 | -20 | -1.5% | 216,100 |
| 2016/10/07 | 1,308 | 1,314 | 1,297 | 1,298 | -24 | -1.8% | 193,600 |
| 2016/10/06 | 1,321 | 1,325 | 1,311 | 1,322 | -6 | -0.5% | 133,600 |
| 2016/10/05 | 1,325 | 1,331 | 1,316 | 1,328 | +7 | +0.5% | 122,300 |
| 2016/10/04 | 1,316 | 1,322 | 1,308 | 1,321 | +10 | +0.8% | 118,900 |
| 2016/10/03 | 1,296 | 1,324 | 1,281 | 1,311 | +9 | +0.7% | 175,300 |
| 2016/09/30 | 1,319 | 1,319 | 1,298 | 1,302 | -23 | -1.7% | 194,200 |
| 2016/09/29 | 1,329 | 1,333 | 1,321 | 1,325 | +3 | +0.2% | 192,300 |
| 2016/09/28 | 1,300 | 1,328 | 1,292 | 1,322 | ±0 | ±0% | 280,300 |
| 2016/09/27 | 1,330 | 1,338 | 1,313 | 1,322 | -35 | -2.6% | 470,300 |
| 2016/09/26 | 1,370 | 1,373 | 1,355 | 1,357 | -9 | -0.7% | 158,300 |
| 2016/09/23 | 1,348 | 1,369 | 1,337 | 1,366 | +28 | +2.1% | 291,200 |
| 2016/09/21 | 1,308 | 1,339 | 1,296 | 1,338 | +18 | +1.4% | 300,400 |
| 2016/09/20 | 1,336 | 1,338 | 1,320 | 1,320 | -22 | -1.6% | 165,800 |
| 2016/09/16 | 1,322 | 1,346 | 1,318 | 1,342 | +32 | +2.4% | 133,400 |
1951～
2000
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
