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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 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 |
| 2015/06/26 | 1,482 | 1,506 | 1,482 | 1,503 | +21 | +1.4% | 148,700 |
| 2015/06/25 | 1,478 | 1,494 | 1,474 | 1,482 | -6 | -0.4% | 174,600 |
| 2015/06/24 | 1,485 | 1,495 | 1,475 | 1,488 | +13 | +0.9% | 136,100 |
| 2015/06/23 | 1,476 | 1,481 | 1,463 | 1,475 | +5 | +0.3% | 163,400 |
| 2015/06/22 | 1,477 | 1,481 | 1,465 | 1,470 | -11 | -0.7% | 193,200 |
| 2015/06/19 | 1,476 | 1,497 | 1,476 | 1,481 | +6 | +0.4% | 141,400 |
| 2015/06/18 | 1,505 | 1,505 | 1,474 | 1,475 | -24 | -1.6% | 164,400 |
| 2015/06/17 | 1,520 | 1,523 | 1,494 | 1,499 | -15 | -1% | 205,200 |
| 2015/06/16 | 1,500 | 1,525 | 1,497 | 1,514 | +24 | +1.6% | 228,400 |
| 2015/06/15 | 1,485 | 1,509 | 1,478 | 1,490 | +2 | +0.1% | 281,400 |
| 2015/06/12 | 1,440 | 1,494 | 1,440 | 1,488 | +12 | +0.8% | 492,800 |
| 2015/06/11 | 1,477 | 1,496 | 1,468 | 1,476 | +18 | +1.2% | 228,900 |
| 2015/06/10 | 1,474 | 1,483 | 1,454 | 1,458 | -16 | -1.1% | 163,000 |
| 2015/06/09 | 1,433 | 1,486 | 1,430 | 1,474 | +42 | +2.9% | 274,000 |
| 2015/06/08 | 1,460 | 1,460 | 1,429 | 1,432 | -20 | -1.4% | 118,600 |
| 2015/06/05 | 1,445 | 1,474 | 1,442 | 1,452 | +5 | +0.3% | 142,200 |
| 2015/06/04 | 1,450 | 1,468 | 1,442 | 1,447 | +2 | +0.1% | 117,600 |
| 2015/06/03 | 1,448 | 1,468 | 1,444 | 1,445 | -4 | -0.3% | 145,000 |
| 2015/06/02 | 1,427 | 1,466 | 1,423 | 1,449 | +22 | +1.5% | 176,800 |
| 2015/06/01 | 1,390 | 1,430 | 1,389 | 1,427 | +11 | +0.8% | 170,300 |
| 2015/05/29 | 1,427 | 1,437 | 1,414 | 1,416 | -14 | -1% | 132,400 |
| 2015/05/28 | 1,430 | 1,438 | 1,413 | 1,430 | +11 | +0.8% | 150,900 |
| 2015/05/27 | 1,382 | 1,429 | 1,382 | 1,419 | +37 | +2.7% | 286,900 |
| 2015/05/26 | 1,366 | 1,400 | 1,363 | 1,382 | +8 | +0.6% | 176,400 |
| 2015/05/25 | 1,380 | 1,395 | 1,370 | 1,374 | -2 | -0.1% | 92,800 |
| 2015/05/22 | 1,380 | 1,385 | 1,359 | 1,376 | -6 | -0.4% | 131,400 |
| 2015/05/21 | 1,360 | 1,385 | 1,358 | 1,382 | +22 | +1.6% | 134,400 |
| 2015/05/20 | 1,363 | 1,392 | 1,345 | 1,360 | +2 | +0.1% | 248,900 |
| 2015/05/19 | 1,334 | 1,374 | 1,334 | 1,358 | +24 | +1.8% | 303,000 |
| 2015/05/18 | 1,330 | 1,334 | 1,318 | 1,334 | +4 | +0.3% | 97,400 |
| 2015/05/15 | 1,323 | 1,337 | 1,318 | 1,330 | +7 | +0.5% | 128,500 |
| 2015/05/14 | 1,299 | 1,327 | 1,294 | 1,323 | +26 | +2% | 244,100 |
| 2015/05/13 | 1,282 | 1,305 | 1,282 | 1,297 | +5 | +0.4% | 182,100 |
| 2015/05/12 | 1,292 | 1,316 | 1,285 | 1,292 | ±0 | ±0% | 210,000 |
| 2015/05/11 | 1,240 | 1,304 | 1,239 | 1,292 | +58 | +4.7% | 410,500 |
| 2015/05/08 | 1,252 | 1,252 | 1,228 | 1,234 | -18 | -1.4% | 370,300 |
| 2015/05/07 | 1,290 | 1,304 | 1,251 | 1,252 | -38 | -2.9% | 392,900 |
| 2015/05/01 | 1,291 | 1,350 | 1,278 | 1,290 | -15 | -1.1% | 435,000 |
| 2015/04/30 | 1,304 | 1,314 | 1,281 | 1,305 | -14 | -1.1% | 209,100 |
| 2015/04/28 | 1,311 | 1,322 | 1,311 | 1,319 | +9 | +0.7% | 71,200 |
| 2015/04/27 | 1,318 | 1,340 | 1,307 | 1,310 | -8 | -0.6% | 115,300 |
| 2015/04/24 | 1,303 | 1,325 | 1,302 | 1,318 | +16 | +1.2% | 178,500 |
| 2015/04/23 | 1,300 | 1,306 | 1,292 | 1,302 | -1 | -0.1% | 88,200 |
| 2015/04/22 | 1,305 | 1,310 | 1,296 | 1,303 | -2 | -0.2% | 71,800 |
2401～
2450
件表示中 / 5987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 | 189,200円 | +0.5% | -36.0% | 1.80% | 12.52倍 | 0.84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 | 108,500円 | +3.3% | +18.5% | 1.66% | 16.25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 | 196,500円 | +5.1% | -6.8% | 1.02% | 21.87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 | 146,700円 | +2.6% | +6.5% | 0.34% | 51.35倍 | 7.04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 | 345,500円 | +26.4% | +21.8% | 0.64% | 31.40倍 | 8.25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
