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 |
|---|---|---|---|---|---|---|---|
| 2024/06/18 | 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 |
| 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 |
251～
300
件表示中 / 6024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 | 154,900円 | +9.9% | -10.0% | 2.19% | 11.19倍 | 0.68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 | 94,600円 | +9.4% | -6.0% | 3.38% | 11.90倍 | 0.72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 |
| フジオフドＧ | 121,300円 | +2.4% | +17.2% | 0.25% | 95.66倍 | 7.25倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| マミーマート | 555,000円 | +18.2% | +2.8% | 1.80% | 11.10倍 | 1.37倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| ＪＥＨ | 248,000円 | +14.3% | +20.1% | 3.39% | 14.96倍 | 3.64倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外客の人気高い |
市場注目の銘柄
チャート関連のコラム
