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 |
|---|---|---|---|---|---|---|---|
| 2011/02/23 | 1,086 | 1,095 | 1,065 | 1,073 | -29 | -2.6% | 228,700 |
| 2011/02/22 | 1,095 | 1,107 | 1,095 | 1,102 | +1 | +0.1% | 87,800 |
| 2011/02/21 | 1,112 | 1,115 | 1,098 | 1,101 | -11 | -1% | 133,400 |
| 2011/02/18 | 1,125 | 1,128 | 1,108 | 1,112 | -18 | -1.6% | 121,700 |
| 2011/02/17 | 1,142 | 1,170 | 1,124 | 1,130 | -9 | -0.8% | 279,200 |
| 2011/02/16 | 1,155 | 1,156 | 1,138 | 1,139 | -22 | -1.9% | 170,200 |
| 2011/02/15 | 1,148 | 1,169 | 1,145 | 1,161 | +20 | +1.8% | 206,900 |
| 2011/02/14 | 1,100 | 1,142 | 1,100 | 1,141 | +41 | +3.7% | 267,400 |
| 2011/02/10 | 1,100 | 1,115 | 1,097 | 1,100 | ±0 | ±0% | 189,500 |
| 2011/02/09 | 1,062 | 1,108 | 1,061 | 1,100 | +38 | +3.6% | 355,700 |
| 2011/02/08 | 1,000 | 1,066 | 1,000 | 1,062 | +62 | +6.2% | 380,700 |
| 2011/02/07 | 950 | 1,000 | 950 | 1,000 | +54 | +5.7% | 254,200 |
| 2011/02/04 | 958 | 970 | 946 | 946 | -8 | -0.8% | 88,000 |
| 2011/02/03 | 950 | 954 | 946 | 954 | +4 | +0.4% | 43,200 |
| 2011/02/02 | 950 | 956 | 942 | 950 | ±0 | ±0% | 75,400 |
| 2011/02/01 | 939 | 952 | 935 | 950 | +8 | +0.8% | 82,600 |
| 2011/01/31 | 954 | 955 | 935 | 942 | -16 | -1.7% | 75,400 |
| 2011/01/28 | 983 | 983 | 958 | 958 | -17 | -1.7% | 104,500 |
| 2011/01/27 | 969 | 983 | 969 | 975 | +6 | +0.6% | 68,500 |
| 2011/01/26 | 970 | 976 | 966 | 969 | -1 | -0.1% | 52,300 |
| 2011/01/25 | 973 | 977 | 966 | 970 | +5 | +0.5% | 99,700 |
| 2011/01/24 | 952 | 969 | 950 | 965 | +12 | +1.3% | 74,200 |
| 2011/01/21 | 965 | 970 | 950 | 953 | -16 | -1.7% | 167,900 |
| 2011/01/20 | 971 | 976 | 963 | 969 | -8 | -0.8% | 69,100 |
| 2011/01/19 | 976 | 979 | 972 | 977 | -1 | -0.1% | 55,300 |
| 2011/01/18 | 981 | 982 | 975 | 978 | +1 | +0.1% | 89,700 |
| 2011/01/17 | 980 | 984 | 972 | 977 | -2 | -0.2% | 97,400 |
| 2011/01/14 | 977 | 985 | 951 | 979 | +3 | +0.3% | 106,800 |
| 2011/01/13 | 982 | 994 | 973 | 976 | -11 | -1.1% | 125,600 |
| 2011/01/12 | 986 | 994 | 983 | 987 | -1 | -0.1% | 155,700 |
| 2011/01/11 | 955 | 991 | 951 | 988 | +40 | +4.2% | 302,900 |
| 2011/01/07 | 944 | 955 | 941 | 948 | +10 | +1.1% | 104,700 |
| 2011/01/06 | 954 | 954 | 935 | 938 | -10 | -1.1% | 104,900 |
| 2011/01/05 | 955 | 958 | 945 | 948 | ±0 | ±0% | 65,300 |
| 2011/01/04 | 939 | 953 | 933 | 948 | +23 | +2.5% | 96,600 |
| 2010/12/30 | 941 | 941 | 925 | 925 | -12 | -1.3% | 80,200 |
| 2010/12/29 | 920 | 940 | 919 | 937 | +16 | +1.7% | 110,700 |
| 2010/12/28 | 930 | 933 | 911 | 921 | -11 | -1.2% | 123,300 |
| 2010/12/27 | 933 | 945 | 928 | 932 | -7 | -0.7% | 83,300 |
| 2010/12/24 | 946 | 947 | 931 | 939 | +2 | +0.2% | 118,000 |
| 2010/12/22 | 955 | 957 | 932 | 937 | -23 | -2.4% | 158,100 |
| 2010/12/21 | 965 | 970 | 955 | 960 | -6 | -0.6% | 85,500 |
| 2010/12/20 | 957 | 972 | 952 | 966 | +4 | +0.4% | 144,500 |
| 2010/12/17 | 961 | 975 | 955 | 962 | +1 | +0.1% | 158,500 |
| 2010/12/16 | 962 | 974 | 960 | 961 | -11 | -1.1% | 86,900 |
| 2010/12/15 | 974 | 979 | 960 | 972 | -2 | -0.2% | 118,600 |
| 2010/12/14 | 972 | 990 | 971 | 974 | -12 | -1.2% | 142,600 |
| 2010/12/13 | 941 | 993 | 928 | 986 | +38 | +4% | 272,500 |
| 2010/12/10 | 933 | 951 | 921 | 948 | +16 | +1.7% | 273,700 |
| 2010/12/09 | 906 | 934 | 906 | 932 | +26 | +2.9% | 192,000 |
3551～
3600
件表示中 / 6065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 | 167,800円 | +9.9% | -10.0% | 2.03% | 12.13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 |
| 山岡家 | 679,000円 | +12.8% | +6.5% | 0.09% | 22.43倍 | 9.94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 |
| サーラ | 101,400円 | +9.4% | -6.0% | 3.16% | 12.77倍 | 0.75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 |
| オイラ大地 | 174,500円 | +5.5% | +21.9% | 0.92% | 15.15倍 | 1.99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 | 390,000円 | +10.1% | +22.0% | 0.44% | 624.00倍 | 5.99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
