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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 1,313 | 1,316 | 1,305 | 1,307 | -6 | -0.5% | 83,800 |
| 2017/01/20 | 1,318 | 1,319 | 1,307 | 1,313 | -10 | -0.8% | 110,400 |
| 2017/01/19 | 1,318 | 1,332 | 1,318 | 1,323 | +3 | +0.2% | 88,100 |
| 2017/01/18 | 1,295 | 1,321 | 1,291 | 1,320 | +22 | +1.7% | 171,700 |
| 2017/01/17 | 1,320 | 1,320 | 1,298 | 1,298 | -24 | -1.8% | 171,600 |
| 2017/01/16 | 1,350 | 1,350 | 1,318 | 1,322 | -40 | -2.9% | 183,100 |
| 2017/01/13 | 1,325 | 1,366 | 1,325 | 1,362 | +34 | +2.6% | 222,900 |
| 2017/01/12 | 1,366 | 1,368 | 1,321 | 1,328 | -48 | -3.5% | 276,000 |
| 2017/01/11 | 1,379 | 1,380 | 1,367 | 1,376 | -3 | -0.2% | 124,800 |
| 2017/01/10 | 1,399 | 1,399 | 1,375 | 1,379 | -20 | -1.4% | 170,400 |
| 2017/01/06 | 1,391 | 1,403 | 1,380 | 1,399 | +11 | +0.8% | 159,000 |
| 2017/01/05 | 1,385 | 1,416 | 1,378 | 1,388 | +17 | +1.2% | 254,700 |
| 2017/01/04 | 1,366 | 1,386 | 1,366 | 1,371 | +9 | +0.7% | 264,000 |
| 2016/12/30 | 1,358 | 1,369 | 1,350 | 1,362 | -2 | -0.1% | 98,600 |
| 2016/12/29 | 1,379 | 1,383 | 1,357 | 1,364 | -16 | -1.2% | 141,600 |
| 2016/12/28 | 1,392 | 1,392 | 1,380 | 1,380 | -13 | -0.9% | 98,900 |
| 2016/12/27 | 1,387 | 1,399 | 1,377 | 1,393 | +6 | +0.4% | 117,200 |
| 2016/12/26 | 1,380 | 1,393 | 1,373 | 1,387 | +7 | +0.5% | 120,900 |
| 2016/12/22 | 1,366 | 1,383 | 1,358 | 1,380 | +17 | +1.2% | 137,200 |
| 2016/12/21 | 1,385 | 1,386 | 1,360 | 1,363 | -17 | -1.2% | 124,900 |
| 2016/12/20 | 1,383 | 1,388 | 1,374 | 1,380 | -2 | -0.1% | 117,600 |
| 2016/12/19 | 1,383 | 1,385 | 1,374 | 1,382 | -1 | -0.1% | 129,000 |
| 2016/12/16 | 1,380 | 1,384 | 1,370 | 1,383 | +3 | +0.2% | 181,000 |
| 2016/12/15 | 1,380 | 1,387 | 1,372 | 1,380 | +13 | +1% | 140,400 |
| 2016/12/14 | 1,373 | 1,380 | 1,358 | 1,367 | -1 | -0.1% | 260,400 |
| 2016/12/13 | 1,310 | 1,368 | 1,310 | 1,368 | +57 | +4.3% | 277,600 |
| 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 |
2101～
2150
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
