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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,484 | 1,512 | 1,476 | 1,511 | +11 | +0.7% | 322,400 |
| 2017/08/28 | 1,466 | 1,505 | 1,466 | 1,500 | +34 | +2.3% | 303,900 |
| 2017/08/25 | 1,496 | 1,499 | 1,462 | 1,466 | -30 | -2% | 373,100 |
| 2017/08/24 | 1,520 | 1,520 | 1,494 | 1,496 | -35 | -2.3% | 230,700 |
| 2017/08/23 | 1,522 | 1,541 | 1,513 | 1,531 | +23 | +1.5% | 281,300 |
| 2017/08/22 | 1,527 | 1,529 | 1,487 | 1,508 | -28 | -1.8% | 389,300 |
| 2017/08/21 | 1,501 | 1,543 | 1,501 | 1,536 | +28 | +1.9% | 388,500 |
| 2017/08/18 | 1,506 | 1,511 | 1,471 | 1,508 | -15 | -1% | 378,800 |
| 2017/08/17 | 1,481 | 1,542 | 1,481 | 1,523 | +49 | +3.3% | 497,200 |
| 2017/08/16 | 1,473 | 1,485 | 1,452 | 1,474 | +3 | +0.2% | 280,700 |
| 2017/08/15 | 1,460 | 1,495 | 1,450 | 1,471 | +16 | +1.1% | 423,200 |
| 2017/08/14 | 1,464 | 1,467 | 1,429 | 1,455 | -10 | -0.7% | 398,100 |
| 2017/08/10 | 1,405 | 1,468 | 1,386 | 1,465 | +40 | +2.8% | 740,700 |
| 2017/08/09 | 1,350 | 1,429 | 1,299 | 1,425 | +178 | +14.3% | 2,031,700 |
| 2017/08/08 | 1,265 | 1,278 | 1,245 | 1,247 | -9 | -0.7% | 367,400 |
| 2017/08/07 | 1,248 | 1,257 | 1,245 | 1,256 | +16 | +1.3% | 154,800 |
| 2017/08/04 | 1,236 | 1,241 | 1,223 | 1,240 | +8 | +0.6% | 173,800 |
| 2017/08/03 | 1,211 | 1,232 | 1,209 | 1,232 | +25 | +2.1% | 304,800 |
| 2017/08/02 | 1,200 | 1,208 | 1,191 | 1,207 | +7 | +0.6% | 120,600 |
| 2017/08/01 | 1,203 | 1,212 | 1,197 | 1,200 | -6 | -0.5% | 165,500 |
| 2017/07/31 | 1,209 | 1,212 | 1,203 | 1,206 | +1 | +0.1% | 258,300 |
| 2017/07/28 | 1,197 | 1,206 | 1,195 | 1,205 | +12 | +1% | 168,600 |
| 2017/07/27 | 1,191 | 1,201 | 1,187 | 1,193 | +6 | +0.5% | 128,900 |
| 2017/07/26 | 1,192 | 1,195 | 1,184 | 1,187 | +1 | +0.1% | 105,900 |
| 2017/07/25 | 1,189 | 1,193 | 1,184 | 1,186 | ±0 | ±0% | 72,600 |
| 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 |
1951～
2000
件表示中 / 6064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 | 103,900円 | +9.4% | -6.0% | 3.08% | 13.08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 | 661,000円 | +12.8% | +6.5% | 0.09% | 21.84倍 | 9.68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 | 174,400円 | +5.5% | +21.9% | 0.92% | 15.14倍 | 1.99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
