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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,626 | 1,640 | 1,604 | 1,634 | +26 | +1.6% | 167,200 |
| 2024/06/21 | 1,623 | 1,644 | 1,608 | 1,608 | -13 | -0.8% | 223,800 |
| 2024/06/20 | 1,570 | 1,624 | 1,570 | 1,621 | +50 | +3.2% | 212,400 |
| 2024/06/19 | 1,574 | 1,581 | 1,563 | 1,571 | -8 | -0.5% | 110,400 |
| 2024/06/18 | 1,578 | 1,593 | 1,575 | 1,579 | +16 | +1% | 142,500 |
| 2024/06/17 | 1,606 | 1,606 | 1,551 | 1,563 | -50 | -3.1% | 235,900 |
| 2024/06/14 | 1,580 | 1,632 | 1,576 | 1,613 | +42 | +2.7% | 268,000 |
| 2024/06/13 | 1,608 | 1,611 | 1,571 | 1,571 | -36 | -2.2% | 274,200 |
| 2024/06/12 | 1,621 | 1,639 | 1,607 | 1,607 | -14 | -0.9% | 238,500 |
| 2024/06/11 | 1,624 | 1,627 | 1,605 | 1,621 | -6 | -0.4% | 249,400 |
| 2024/06/10 | 1,618 | 1,636 | 1,611 | 1,627 | -1 | -0.1% | 306,400 |
| 2024/06/07 | 1,640 | 1,643 | 1,619 | 1,628 | -12 | -0.7% | 245,400 |
| 2024/06/06 | 1,652 | 1,660 | 1,630 | 1,640 | -13 | -0.8% | 276,900 |
| 2024/06/05 | 1,693 | 1,693 | 1,653 | 1,653 | -48 | -2.8% | 253,800 |
| 2024/06/04 | 1,672 | 1,714 | 1,661 | 1,701 | ±0 | ±0% | 322,900 |
| 2024/06/03 | 1,753 | 1,753 | 1,698 | 1,701 | -31 | -1.8% | 218,800 |
| 2024/05/31 | 1,704 | 1,734 | 1,694 | 1,732 | +38 | +2.2% | 191,400 |
| 2024/05/30 | 1,660 | 1,694 | 1,657 | 1,694 | ±0 | ±0% | 220,500 |
| 2024/05/29 | 1,717 | 1,727 | 1,691 | 1,694 | -26 | -1.5% | 201,400 |
| 2024/05/28 | 1,747 | 1,764 | 1,720 | 1,720 | -17 | -1% | 182,700 |
| 2024/05/27 | 1,759 | 1,770 | 1,707 | 1,737 | -18 | -1% | 326,800 |
| 2024/05/24 | 1,728 | 1,779 | 1,715 | 1,755 | +10 | +0.6% | 290,400 |
| 2024/05/23 | 1,765 | 1,776 | 1,737 | 1,745 | -22 | -1.2% | 180,400 |
| 2024/05/22 | 1,783 | 1,806 | 1,759 | 1,767 | -15 | -0.8% | 194,100 |
| 2024/05/21 | 1,794 | 1,808 | 1,770 | 1,782 | -21 | -1.2% | 186,600 |
| 2024/05/20 | 1,838 | 1,842 | 1,803 | 1,803 | -19 | -1% | 210,100 |
| 2024/05/17 | 1,741 | 1,835 | 1,737 | 1,822 | +79 | +4.5% | 352,100 |
| 2024/05/16 | 1,740 | 1,765 | 1,730 | 1,743 | -11 | -0.6% | 300,300 |
| 2024/05/15 | 1,823 | 1,828 | 1,752 | 1,754 | -93 | -5% | 493,900 |
| 2024/05/14 | 1,890 | 1,897 | 1,827 | 1,847 | -11 | -0.6% | 449,600 |
| 2024/05/13 | 1,945 | 1,967 | 1,846 | 1,858 | -151 | -7.5% | 1,187,200 |
| 2024/05/10 | 1,990 | 2,025 | 1,979 | 2,009 | +56 | +2.9% | 607,800 |
| 2024/05/09 | 1,951 | 1,964 | 1,929 | 1,953 | +16 | +0.8% | 204,600 |
| 2024/05/08 | 1,966 | 1,971 | 1,937 | 1,937 | -29 | -1.5% | 187,900 |
| 2024/05/07 | 1,965 | 1,986 | 1,956 | 1,966 | +9 | +0.5% | 199,200 |
| 2024/05/02 | 1,960 | 1,968 | 1,937 | 1,957 | -5 | -0.3% | 200,700 |
| 2024/05/01 | 1,978 | 2,000 | 1,961 | 1,962 | -23 | -1.2% | 201,100 |
| 2024/04/30 | 1,990 | 2,003 | 1,981 | 1,985 | +5 | +0.3% | 233,300 |
| 2024/04/26 | 1,979 | 1,985 | 1,956 | 1,980 | +2 | +0.1% | 133,700 |
| 2024/04/25 | 1,986 | 2,004 | 1,976 | 1,978 | -1 | -0.1% | 203,300 |
| 2024/04/24 | 1,995 | 1,995 | 1,967 | 1,979 | -9 | -0.5% | 254,700 |
| 2024/04/23 | 1,991 | 2,007 | 1,977 | 1,988 | -13 | -0.6% | 239,100 |
| 2024/04/22 | 1,962 | 2,001 | 1,959 | 2,001 | +82 | +4.3% | 285,100 |
| 2024/04/19 | 1,933 | 1,949 | 1,881 | 1,919 | -25 | -1.3% | 276,100 |
| 2024/04/18 | 1,880 | 1,956 | 1,860 | 1,944 | +89 | +4.8% | 301,900 |
| 2024/04/17 | 1,861 | 1,885 | 1,848 | 1,855 | -35 | -1.9% | 302,900 |
| 2024/04/16 | 1,944 | 1,954 | 1,880 | 1,890 | -81 | -4.1% | 305,000 |
| 2024/04/15 | 1,989 | 1,989 | 1,947 | 1,971 | -33 | -1.6% | 303,500 |
| 2024/04/12 | 1,985 | 2,007 | 1,970 | 2,004 | +39 | +2% | 439,400 |
| 2024/04/11 | 1,870 | 1,966 | 1,856 | 1,965 | +90 | +4.8% | 439,100 |
201～
250
件表示中 / 5978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 | 187,900円 | +0.5% | -36.0% | 1.81% | 12.44倍 | 0.83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 |
| 日本調剤 | 260,300円 | +9.8% | -31.1% | 0.96% | 38.88倍 | 1.34倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| コジマ | 96,300円 | +3.3% | +18.5% | 1.87% | 14.42倍 | 1.10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 |
| カワチ薬品 | 295,300円 | +1.1% | +1.1% | 2.71% | 12.21倍 | 0.59倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| カッパ・クリエ | 146,800円 | +2.6% | +6.5% | 0.34% | 51.38倍 | 7.05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 |
市場注目の銘柄
チャート関連のコラム
