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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 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 |
| 2015/04/21 | 1,300 | 1,314 | 1,294 | 1,305 | +3 | +0.2% | 92,700 |
| 2015/04/20 | 1,291 | 1,307 | 1,290 | 1,302 | -8 | -0.6% | 92,300 |
| 2015/04/17 | 1,312 | 1,319 | 1,303 | 1,310 | -4 | -0.3% | 115,900 |
| 2015/04/16 | 1,282 | 1,314 | 1,269 | 1,314 | +24 | +1.9% | 187,700 |
| 2015/04/15 | 1,300 | 1,309 | 1,283 | 1,290 | -17 | -1.3% | 170,200 |
| 2015/04/14 | 1,307 | 1,313 | 1,302 | 1,307 | -2 | -0.2% | 80,400 |
| 2015/04/13 | 1,299 | 1,311 | 1,294 | 1,309 | +6 | +0.5% | 120,200 |
| 2015/04/10 | 1,306 | 1,310 | 1,296 | 1,303 | -1 | -0.1% | 129,900 |
| 2015/04/09 | 1,295 | 1,308 | 1,289 | 1,304 | +10 | +0.8% | 148,000 |
| 2015/04/08 | 1,297 | 1,302 | 1,285 | 1,294 | -6 | -0.5% | 145,500 |
| 2015/04/07 | 1,308 | 1,308 | 1,279 | 1,300 | -2 | -0.2% | 137,500 |
| 2015/04/06 | 1,303 | 1,312 | 1,284 | 1,302 | -1 | -0.1% | 165,400 |
| 2015/04/03 | 1,300 | 1,307 | 1,270 | 1,303 | +57 | +4.6% | 509,500 |
| 2015/04/02 | 1,225 | 1,257 | 1,213 | 1,246 | +18 | +1.5% | 206,900 |
| 2015/04/01 | 1,250 | 1,254 | 1,219 | 1,228 | -41 | -3.2% | 381,200 |
| 2015/03/31 | 1,270 | 1,284 | 1,254 | 1,269 | +14 | +1.1% | 249,900 |
| 2015/03/30 | 1,240 | 1,270 | 1,237 | 1,255 | +15 | +1.2% | 237,300 |
| 2015/03/27 | 1,242 | 1,272 | 1,224 | 1,240 | -48 | -3.7% | 431,100 |
| 2015/03/26 | 1,285 | 1,291 | 1,266 | 1,288 | -14 | -1.1% | 399,900 |
| 2015/03/25 | 1,316 | 1,318 | 1,291 | 1,302 | -14 | -1.1% | 283,300 |
| 2015/03/24 | 1,335 | 1,335 | 1,307 | 1,316 | -15 | -1.1% | 252,800 |
| 2015/03/23 | 1,333 | 1,339 | 1,316 | 1,331 | +7 | +0.5% | 158,800 |
| 2015/03/20 | 1,334 | 1,334 | 1,310 | 1,324 | -10 | -0.7% | 189,400 |
2501～
2550
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 | 168,300円 | +9.9% | -10.0% | 2.02% | 12.16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 | 102,300円 | +9.4% | -6.0% | 3.13% | 12.88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 | 678,000円 | +12.8% | +6.5% | 0.09% | 22.40倍 | 9.93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 | 176,000円 | +5.5% | +21.9% | 0.91% | 15.28倍 | 2.01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 | 391,000円 | +10.1% | +22.0% | 0.43% | 625.60倍 | 6.01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
