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 |
|---|---|---|---|---|---|---|---|
| 2016/12/12 | 1,322 | 1,328 | 1,307 | 1,311 | -6 | -0.5% | 215,100 |
| 2016/12/09 | 1,317 | 1,323 | 1,309 | 1,317 | -1 | -0.1% | 236,800 |
| 2016/12/08 | 1,299 | 1,318 | 1,298 | 1,318 | +32 | +2.5% | 256,400 |
| 2016/12/07 | 1,265 | 1,286 | 1,261 | 1,286 | +27 | +2.1% | 206,800 |
| 2016/12/06 | 1,259 | 1,264 | 1,252 | 1,259 | +16 | +1.3% | 178,100 |
| 2016/12/05 | 1,260 | 1,263 | 1,240 | 1,243 | -16 | -1.3% | 189,500 |
| 2016/12/02 | 1,270 | 1,285 | 1,254 | 1,259 | +1 | +0.1% | 385,200 |
| 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 |
2051～
2100
件表示中 / 5988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 | 191,200円 | +0.5% | -36.0% | 1.78% | 12.66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 | 108,600円 | +3.3% | +18.5% | 1.66% | 16.26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 | 196,700円 | +5.1% | -6.8% | 1.02% | 21.89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 | 147,500円 | +2.6% | +6.5% | 0.34% | 51.62倍 | 7.08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 | 350,500円 | +26.4% | +21.8% | 0.63% | 31.85倍 | 8.37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
