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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,330 | 1,332 | 1,309 | 1,310 | -27 | -2% | 184,100 |
| 2016/09/14 | 1,347 | 1,354 | 1,336 | 1,337 | -15 | -1.1% | 94,500 |
| 2016/09/13 | 1,355 | 1,370 | 1,351 | 1,352 | ±0 | ±0% | 89,300 |
| 2016/09/12 | 1,353 | 1,364 | 1,342 | 1,352 | -12 | -0.9% | 94,600 |
| 2016/09/09 | 1,373 | 1,379 | 1,363 | 1,364 | -14 | -1% | 119,200 |
| 2016/09/08 | 1,367 | 1,380 | 1,358 | 1,378 | +6 | +0.4% | 147,900 |
| 2016/09/07 | 1,380 | 1,386 | 1,365 | 1,372 | -24 | -1.7% | 124,700 |
| 2016/09/06 | 1,365 | 1,397 | 1,365 | 1,396 | +33 | +2.4% | 151,700 |
| 2016/09/05 | 1,353 | 1,367 | 1,351 | 1,363 | +22 | +1.6% | 133,400 |
| 2016/09/02 | 1,346 | 1,350 | 1,336 | 1,341 | -5 | -0.4% | 96,800 |
| 2016/09/01 | 1,321 | 1,346 | 1,321 | 1,346 | +29 | +2.2% | 136,600 |
| 2016/08/31 | 1,307 | 1,323 | 1,307 | 1,317 | +10 | +0.8% | 151,600 |
| 2016/08/30 | 1,328 | 1,328 | 1,301 | 1,307 | -16 | -1.2% | 202,700 |
| 2016/08/29 | 1,349 | 1,353 | 1,316 | 1,323 | -14 | -1% | 161,900 |
| 2016/08/26 | 1,345 | 1,352 | 1,335 | 1,337 | -8 | -0.6% | 130,000 |
| 2016/08/25 | 1,355 | 1,359 | 1,341 | 1,345 | -5 | -0.4% | 130,600 |
| 2016/08/24 | 1,348 | 1,353 | 1,333 | 1,350 | +10 | +0.7% | 230,100 |
| 2016/08/23 | 1,340 | 1,351 | 1,333 | 1,340 | -9 | -0.7% | 121,000 |
| 2016/08/22 | 1,352 | 1,358 | 1,340 | 1,349 | -3 | -0.2% | 82,500 |
| 2016/08/19 | 1,348 | 1,365 | 1,345 | 1,352 | +8 | +0.6% | 101,100 |
| 2016/08/18 | 1,369 | 1,370 | 1,343 | 1,344 | -38 | -2.7% | 175,100 |
| 2016/08/17 | 1,380 | 1,387 | 1,368 | 1,382 | -6 | -0.4% | 116,000 |
| 2016/08/16 | 1,405 | 1,416 | 1,388 | 1,388 | -16 | -1.1% | 111,500 |
| 2016/08/15 | 1,422 | 1,422 | 1,401 | 1,404 | -18 | -1.3% | 91,400 |
| 2016/08/12 | 1,408 | 1,424 | 1,403 | 1,422 | +17 | +1.2% | 91,200 |
| 2016/08/10 | 1,396 | 1,420 | 1,382 | 1,405 | -2 | -0.1% | 130,500 |
| 2016/08/09 | 1,394 | 1,430 | 1,381 | 1,407 | +8 | +0.6% | 305,300 |
| 2016/08/08 | 1,457 | 1,523 | 1,319 | 1,399 | -33 | -2.3% | 674,200 |
| 2016/08/05 | 1,454 | 1,464 | 1,419 | 1,432 | -14 | -1% | 151,400 |
| 2016/08/04 | 1,438 | 1,449 | 1,424 | 1,446 | +17 | +1.2% | 167,300 |
| 2016/08/03 | 1,440 | 1,444 | 1,423 | 1,429 | -29 | -2% | 131,900 |
| 2016/08/02 | 1,459 | 1,473 | 1,456 | 1,458 | -5 | -0.3% | 72,300 |
| 2016/08/01 | 1,470 | 1,478 | 1,438 | 1,463 | -27 | -1.8% | 148,100 |
| 2016/07/29 | 1,475 | 1,491 | 1,453 | 1,490 | +9 | +0.6% | 230,800 |
| 2016/07/28 | 1,477 | 1,484 | 1,468 | 1,481 | -9 | -0.6% | 142,400 |
| 2016/07/27 | 1,491 | 1,495 | 1,477 | 1,490 | +5 | +0.3% | 143,800 |
| 2016/07/26 | 1,498 | 1,509 | 1,481 | 1,485 | -24 | -1.6% | 172,900 |
| 2016/07/25 | 1,522 | 1,535 | 1,504 | 1,509 | +5 | +0.3% | 244,400 |
| 2016/07/22 | 1,482 | 1,514 | 1,470 | 1,504 | +22 | +1.5% | 220,700 |
| 2016/07/21 | 1,498 | 1,498 | 1,468 | 1,482 | -2 | -0.1% | 221,700 |
| 2016/07/20 | 1,453 | 1,487 | 1,442 | 1,484 | +31 | +2.1% | 195,000 |
| 2016/07/19 | 1,457 | 1,459 | 1,426 | 1,453 | -1 | -0.1% | 166,700 |
| 2016/07/15 | 1,465 | 1,470 | 1,441 | 1,454 | +4 | +0.3% | 172,400 |
| 2016/07/14 | 1,441 | 1,464 | 1,430 | 1,450 | +4 | +0.3% | 222,300 |
| 2016/07/13 | 1,489 | 1,499 | 1,438 | 1,446 | -11 | -0.8% | 293,800 |
| 2016/07/12 | 1,416 | 1,462 | 1,416 | 1,457 | +71 | +5.1% | 344,400 |
| 2016/07/11 | 1,354 | 1,412 | 1,354 | 1,386 | +57 | +4.3% | 191,800 |
| 2016/07/08 | 1,350 | 1,370 | 1,324 | 1,329 | -21 | -1.6% | 132,900 |
| 2016/07/07 | 1,336 | 1,369 | 1,333 | 1,350 | +14 | +1% | 135,900 |
| 2016/07/06 | 1,350 | 1,350 | 1,314 | 1,336 | -28 | -2.1% | 208,500 |
2001～
2050
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
