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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,869 | 1,893 | 1,869 | 1,875 | +22 | +1.2% | 127,500 |
| 2024/04/09 | 1,866 | 1,871 | 1,841 | 1,853 | -13 | -0.7% | 139,600 |
| 2024/04/08 | 1,856 | 1,866 | 1,844 | 1,866 | +24 | +1.3% | 121,000 |
| 2024/04/05 | 1,821 | 1,854 | 1,807 | 1,842 | +16 | +0.9% | 233,500 |
| 2024/04/04 | 1,831 | 1,831 | 1,792 | 1,826 | -8 | -0.4% | 345,200 |
| 2024/04/03 | 1,830 | 1,845 | 1,824 | 1,834 | -17 | -0.9% | 336,300 |
| 2024/04/02 | 1,885 | 1,885 | 1,840 | 1,851 | -44 | -2.3% | 350,300 |
| 2024/04/01 | 1,929 | 1,939 | 1,887 | 1,895 | -32 | -1.7% | 241,700 |
| 2024/03/29 | 1,905 | 1,940 | 1,902 | 1,927 | +30 | +1.6% | 278,200 |
| 2024/03/28 | 1,905 | 1,933 | 1,892 | 1,897 | -5 | -0.3% | 297,000 |
| 2024/03/27 | 1,871 | 1,921 | 1,870 | 1,902 | +32 | +1.7% | 554,200 |
| 2024/03/26 | 1,916 | 1,926 | 1,870 | 1,870 | -58 | -3% | 362,600 |
| 2024/03/25 | 1,958 | 1,972 | 1,928 | 1,928 | -44 | -2.2% | 353,900 |
| 2024/03/22 | 1,962 | 1,972 | 1,942 | 1,972 | +24 | +1.2% | 313,300 |
| 2024/03/21 | 1,946 | 1,962 | 1,934 | 1,948 | +22 | +1.1% | 353,100 |
| 2024/03/19 | 1,930 | 1,954 | 1,916 | 1,926 | -4 | -0.2% | 277,300 |
| 2024/03/18 | 1,920 | 1,932 | 1,903 | 1,930 | +30 | +1.6% | 339,000 |
| 2024/03/15 | 1,880 | 1,910 | 1,870 | 1,900 | +13 | +0.7% | 264,900 |
| 2024/03/14 | 1,873 | 1,887 | 1,856 | 1,887 | +28 | +1.5% | 223,600 |
| 2024/03/13 | 1,893 | 1,896 | 1,845 | 1,859 | -31 | -1.6% | 210,200 |
| 2024/03/12 | 1,862 | 1,892 | 1,830 | 1,890 | +33 | +1.8% | 298,300 |
| 2024/03/11 | 1,894 | 1,900 | 1,847 | 1,857 | -52 | -2.7% | 298,000 |
| 2024/03/08 | 1,872 | 1,918 | 1,851 | 1,909 | +28 | +1.5% | 378,200 |
| 2024/03/07 | 1,916 | 1,920 | 1,865 | 1,881 | -32 | -1.7% | 491,000 |
| 2024/03/06 | 1,871 | 1,914 | 1,846 | 1,913 | +38 | +2% | 351,400 |
| 2024/03/05 | 1,868 | 1,891 | 1,840 | 1,875 | +11 | +0.6% | 313,700 |
| 2024/03/04 | 1,892 | 1,906 | 1,863 | 1,864 | -27 | -1.4% | 378,800 |
| 2024/03/01 | 1,941 | 1,947 | 1,881 | 1,891 | -46 | -2.4% | 613,900 |
| 2024/02/29 | 1,975 | 1,985 | 1,923 | 1,937 | -25 | -1.3% | 387,000 |
| 2024/02/28 | 1,918 | 1,976 | 1,911 | 1,962 | +46 | +2.4% | 453,500 |
| 2024/02/27 | 1,970 | 1,982 | 1,908 | 1,916 | -29 | -1.5% | 589,100 |
| 2024/02/26 | 1,950 | 1,958 | 1,902 | 1,945 | -17 | -0.9% | 796,200 |
| 2024/02/22 | 1,977 | 1,999 | 1,960 | 1,962 | +15 | +0.8% | 447,200 |
| 2024/02/21 | 2,002 | 2,013 | 1,942 | 1,947 | -78 | -3.9% | 952,100 |
| 2024/02/20 | 2,127 | 2,129 | 2,025 | 2,025 | -91 | -4.3% | 616,200 |
| 2024/02/19 | 2,066 | 2,124 | 2,058 | 2,116 | +49 | +2.4% | 244,900 |
| 2024/02/16 | 2,049 | 2,082 | 2,010 | 2,067 | +7 | +0.3% | 415,500 |
| 2024/02/15 | 2,191 | 2,199 | 2,056 | 2,060 | -141 | -6.4% | 498,600 |
| 2024/02/14 | 2,140 | 2,212 | 2,115 | 2,201 | +46 | +2.1% | 407,800 |
| 2024/02/13 | 2,349 | 2,349 | 2,141 | 2,155 | -176 | -7.6% | 856,100 |
| 2024/02/09 | 2,301 | 2,360 | 2,280 | 2,331 | +6 | +0.3% | 220,500 |
| 2024/02/08 | 2,360 | 2,368 | 2,310 | 2,325 | -54 | -2.3% | 265,700 |
| 2024/02/07 | 2,450 | 2,451 | 2,377 | 2,379 | -98 | -4% | 231,400 |
| 2024/02/06 | 2,480 | 2,511 | 2,468 | 2,477 | -22 | -0.9% | 115,200 |
| 2024/02/05 | 2,471 | 2,506 | 2,462 | 2,499 | +14 | +0.6% | 197,500 |
| 2024/02/02 | 2,425 | 2,495 | 2,425 | 2,485 | +59 | +2.4% | 184,900 |
| 2024/02/01 | 2,380 | 2,451 | 2,380 | 2,426 | +5 | +0.2% | 126,900 |
| 2024/01/31 | 2,365 | 2,421 | 2,362 | 2,421 | +45 | +1.9% | 132,700 |
| 2024/01/30 | 2,418 | 2,419 | 2,376 | 2,376 | -42 | -1.7% | 145,000 |
| 2024/01/29 | 2,315 | 2,430 | 2,314 | 2,418 | +121 | +5.3% | 240,600 |
251～
300
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
