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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 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 |
| 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 |
2451～
2500
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 | 168,600円 | +9.9% | -10.0% | 2.02% | 12.18倍 | 0.75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 | 102,800円 | +9.4% | -6.0% | 3.11% | 12.94倍 | 0.76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 | 669,000円 | +12.8% | +6.5% | 0.09% | 22.10倍 | 9.80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 | 175,400円 | +5.5% | +21.9% | 0.91% | 15.23倍 | 2.00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
