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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 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 |
| 2017/02/27 | 1,362 | 1,375 | 1,358 | 1,374 | +16 | +1.2% | 160,800 |
| 2017/02/24 | 1,357 | 1,368 | 1,354 | 1,358 | +7 | +0.5% | 136,700 |
| 2017/02/23 | 1,360 | 1,366 | 1,349 | 1,351 | -11 | -0.8% | 120,400 |
| 2017/02/22 | 1,385 | 1,386 | 1,358 | 1,362 | -20 | -1.4% | 150,600 |
| 2017/02/21 | 1,371 | 1,398 | 1,371 | 1,382 | +17 | +1.2% | 161,100 |
| 2017/02/20 | 1,400 | 1,406 | 1,357 | 1,365 | -25 | -1.8% | 338,900 |
| 2017/02/17 | 1,411 | 1,413 | 1,380 | 1,390 | -20 | -1.4% | 199,300 |
| 2017/02/16 | 1,398 | 1,416 | 1,393 | 1,410 | +20 | +1.4% | 219,400 |
| 2017/02/15 | 1,373 | 1,393 | 1,373 | 1,390 | +30 | +2.2% | 201,200 |
| 2017/02/14 | 1,374 | 1,384 | 1,359 | 1,360 | +2 | +0.1% | 167,200 |
| 2017/02/13 | 1,315 | 1,360 | 1,314 | 1,358 | +39 | +3% | 354,400 |
| 2017/02/10 | 1,319 | 1,328 | 1,309 | 1,319 | +3 | +0.2% | 176,700 |
| 2017/02/09 | 1,310 | 1,316 | 1,302 | 1,316 | +7 | +0.5% | 111,100 |
| 2017/02/08 | 1,310 | 1,315 | 1,301 | 1,309 | -7 | -0.5% | 95,100 |
| 2017/02/07 | 1,313 | 1,318 | 1,303 | 1,316 | +6 | +0.5% | 130,900 |
| 2017/02/06 | 1,328 | 1,328 | 1,303 | 1,310 | -5 | -0.4% | 126,700 |
| 2017/02/03 | 1,305 | 1,329 | 1,305 | 1,315 | +16 | +1.2% | 216,600 |
| 2017/02/02 | 1,310 | 1,314 | 1,295 | 1,299 | -9 | -0.7% | 137,800 |
| 2017/02/01 | 1,300 | 1,309 | 1,293 | 1,308 | +3 | +0.2% | 121,800 |
| 2017/01/31 | 1,301 | 1,312 | 1,296 | 1,305 | -9 | -0.7% | 129,500 |
| 2017/01/30 | 1,284 | 1,315 | 1,284 | 1,314 | +31 | +2.4% | 180,900 |
| 2017/01/27 | 1,295 | 1,296 | 1,277 | 1,283 | -11 | -0.9% | 230,600 |
| 2017/01/26 | 1,313 | 1,313 | 1,289 | 1,294 | +5 | +0.4% | 153,800 |
| 2017/01/25 | 1,320 | 1,320 | 1,286 | 1,289 | -19 | -1.5% | 209,900 |
| 2017/01/24 | 1,300 | 1,309 | 1,295 | 1,308 | +1 | +0.1% | 167,200 |
2051～
2100
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
