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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,680 | 1,748 | 1,664 | 1,728 | +41 | +2.4% | 272,500 |
| 2015/09/04 | 1,743 | 1,743 | 1,657 | 1,687 | -40 | -2.3% | 268,000 |
| 2015/09/03 | 1,732 | 1,770 | 1,720 | 1,727 | +26 | +1.5% | 195,400 |
| 2015/09/02 | 1,673 | 1,744 | 1,652 | 1,701 | -33 | -1.9% | 530,800 |
| 2015/09/01 | 1,835 | 1,839 | 1,725 | 1,734 | -107 | -5.8% | 330,100 |
| 2015/08/31 | 1,844 | 1,849 | 1,803 | 1,841 | -3 | -0.2% | 224,400 |
| 2015/08/28 | 1,845 | 1,876 | 1,811 | 1,844 | +56 | +3.1% | 237,300 |
| 2015/08/27 | 1,769 | 1,831 | 1,751 | 1,788 | +74 | +4.3% | 260,000 |
| 2015/08/26 | 1,733 | 1,750 | 1,701 | 1,714 | +18 | +1.1% | 296,700 |
| 2015/08/25 | 1,644 | 1,800 | 1,585 | 1,696 | -68 | -3.9% | 572,000 |
| 2015/08/24 | 1,885 | 1,904 | 1,762 | 1,764 | -156 | -8.1% | 366,700 |
| 2015/08/21 | 1,850 | 1,967 | 1,848 | 1,920 | +39 | +2.1% | 521,200 |
| 2015/08/20 | 1,911 | 1,919 | 1,880 | 1,881 | -39 | -2% | 145,700 |
| 2015/08/19 | 1,941 | 1,950 | 1,919 | 1,920 | -21 | -1.1% | 148,800 |
| 2015/08/18 | 1,950 | 1,952 | 1,918 | 1,941 | -12 | -0.6% | 125,400 |
| 2015/08/17 | 1,910 | 1,955 | 1,900 | 1,953 | +52 | +2.7% | 157,300 |
| 2015/08/14 | 1,909 | 1,918 | 1,883 | 1,901 | -8 | -0.4% | 145,700 |
| 2015/08/13 | 1,911 | 1,927 | 1,852 | 1,909 | -2 | -0.1% | 237,000 |
| 2015/08/12 | 1,945 | 1,949 | 1,871 | 1,911 | -64 | -3.2% | 425,100 |
| 2015/08/11 | 1,965 | 2,034 | 1,947 | 1,975 | +20 | +1% | 574,100 |
| 2015/08/10 | 1,847 | 1,955 | 1,786 | 1,955 | +179 | +10.1% | 798,800 |
| 2015/08/07 | 1,781 | 1,787 | 1,756 | 1,776 | -4 | -0.2% | 174,200 |
| 2015/08/06 | 1,798 | 1,816 | 1,775 | 1,780 | +10 | +0.6% | 154,400 |
| 2015/08/05 | 1,800 | 1,800 | 1,755 | 1,770 | -18 | -1% | 126,600 |
| 2015/08/04 | 1,782 | 1,802 | 1,750 | 1,788 | +5 | +0.3% | 221,300 |
| 2015/08/03 | 1,700 | 1,787 | 1,699 | 1,783 | +76 | +4.5% | 215,800 |
| 2015/07/31 | 1,720 | 1,727 | 1,692 | 1,707 | -8 | -0.5% | 121,200 |
| 2015/07/30 | 1,730 | 1,748 | 1,713 | 1,715 | -1 | -0.1% | 128,300 |
| 2015/07/29 | 1,700 | 1,719 | 1,692 | 1,716 | +27 | +1.6% | 108,700 |
| 2015/07/28 | 1,660 | 1,705 | 1,652 | 1,689 | +21 | +1.3% | 138,500 |
| 2015/07/27 | 1,703 | 1,704 | 1,663 | 1,668 | -33 | -1.9% | 145,300 |
| 2015/07/24 | 1,697 | 1,730 | 1,689 | 1,701 | +22 | +1.3% | 163,500 |
| 2015/07/23 | 1,679 | 1,694 | 1,674 | 1,679 | +11 | +0.7% | 95,500 |
| 2015/07/22 | 1,660 | 1,675 | 1,648 | 1,668 | -2 | -0.1% | 98,700 |
| 2015/07/21 | 1,637 | 1,674 | 1,632 | 1,670 | +35 | +2.1% | 136,000 |
| 2015/07/17 | 1,649 | 1,657 | 1,632 | 1,635 | -12 | -0.7% | 101,700 |
| 2015/07/16 | 1,640 | 1,653 | 1,630 | 1,647 | +7 | +0.4% | 142,400 |
| 2015/07/15 | 1,617 | 1,645 | 1,612 | 1,640 | +23 | +1.4% | 174,200 |
| 2015/07/14 | 1,600 | 1,624 | 1,589 | 1,617 | +43 | +2.7% | 200,500 |
| 2015/07/13 | 1,574 | 1,590 | 1,549 | 1,574 | +23 | +1.5% | 73,000 |
| 2015/07/10 | 1,585 | 1,605 | 1,544 | 1,551 | -33 | -2.1% | 185,800 |
| 2015/07/09 | 1,550 | 1,587 | 1,502 | 1,584 | -8 | -0.5% | 230,800 |
| 2015/07/08 | 1,634 | 1,643 | 1,592 | 1,592 | -45 | -2.7% | 258,700 |
| 2015/07/07 | 1,599 | 1,643 | 1,593 | 1,637 | +73 | +4.7% | 378,100 |
| 2015/07/06 | 1,550 | 1,597 | 1,543 | 1,564 | -12 | -0.8% | 232,000 |
| 2015/07/03 | 1,644 | 1,655 | 1,572 | 1,576 | -48 | -3% | 222,200 |
| 2015/07/02 | 1,621 | 1,670 | 1,612 | 1,624 | +34 | +2.1% | 415,700 |
| 2015/07/01 | 1,520 | 1,615 | 1,508 | 1,590 | +83 | +5.5% | 491,300 |
| 2015/06/30 | 1,471 | 1,511 | 1,467 | 1,507 | +31 | +2.1% | 199,200 |
| 2015/06/29 | 1,466 | 1,498 | 1,466 | 1,476 | -27 | -1.8% | 132,500 |
2251～
2300
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
