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 |
|---|---|---|---|---|---|---|---|
| 2010/03/23 | 918 | 926 | 917 | 924 | +9 | +1% | 216,500 |
| 2010/03/19 | 913 | 918 | 913 | 915 | +2 | +0.2% | 123,900 |
| 2010/03/18 | 917 | 920 | 912 | 913 | -4 | -0.4% | 185,700 |
| 2010/03/17 | 912 | 917 | 911 | 917 | +7 | +0.8% | 125,000 |
| 2010/03/16 | 919 | 919 | 909 | 910 | -6 | -0.7% | 219,400 |
| 2010/03/15 | 920 | 921 | 909 | 916 | -3 | -0.3% | 253,900 |
| 2010/03/12 | 924 | 924 | 912 | 919 | -4 | -0.4% | 250,900 |
| 2010/03/11 | 927 | 929 | 915 | 923 | -4 | -0.4% | 231,100 |
| 2010/03/10 | 930 | 934 | 926 | 927 | -4 | -0.4% | 132,000 |
| 2010/03/09 | 931 | 934 | 929 | 931 | ±0 | ±0% | 149,100 |
| 2010/03/08 | 937 | 939 | 928 | 931 | -6 | -0.6% | 204,400 |
| 2010/03/05 | 935 | 938 | 933 | 937 | +7 | +0.8% | 93,900 |
| 2010/03/04 | 931 | 934 | 929 | 930 | -4 | -0.4% | 74,600 |
| 2010/03/03 | 932 | 934 | 928 | 934 | +5 | +0.5% | 92,400 |
| 2010/03/02 | 936 | 938 | 927 | 929 | -3 | -0.3% | 104,100 |
| 2010/03/01 | 936 | 938 | 928 | 932 | -3 | -0.3% | 121,600 |
| 2010/02/26 | 936 | 940 | 927 | 935 | -1 | -0.1% | 104,100 |
| 2010/02/25 | 934 | 937 | 928 | 936 | +13 | +1.4% | 132,400 |
| 2010/02/24 | 925 | 928 | 922 | 923 | -6 | -0.6% | 139,700 |
| 2010/02/23 | 935 | 941 | 922 | 929 | -6 | -0.6% | 167,600 |
| 2010/02/22 | 946 | 953 | 932 | 935 | -3 | -0.3% | 188,900 |
| 2010/02/19 | 945 | 945 | 934 | 938 | -4 | -0.4% | 110,700 |
| 2010/02/18 | 935 | 945 | 925 | 942 | +8 | +0.9% | 182,500 |
| 2010/02/17 | 935 | 937 | 924 | 934 | +3 | +0.3% | 139,700 |
| 2010/02/16 | 933 | 934 | 925 | 931 | -2 | -0.2% | 56,800 |
| 2010/02/15 | 937 | 940 | 923 | 933 | +1 | +0.1% | 96,900 |
| 2010/02/12 | 936 | 952 | 923 | 932 | -19 | -2% | 226,700 |
| 2010/02/10 | 950 | 968 | 940 | 951 | +36 | +3.9% | 378,400 |
| 2010/02/09 | 926 | 927 | 907 | 915 | -16 | -1.7% | 198,400 |
| 2010/02/08 | 943 | 944 | 926 | 931 | -11 | -1.2% | 189,100 |
| 2010/02/05 | 950 | 953 | 941 | 942 | -17 | -1.8% | 153,000 |
| 2010/02/04 | 945 | 964 | 940 | 959 | +14 | +1.5% | 184,500 |
| 2010/02/03 | 936 | 950 | 936 | 945 | +5 | +0.5% | 97,700 |
| 2010/02/02 | 950 | 959 | 935 | 940 | -6 | -0.6% | 121,500 |
| 2010/02/01 | 945 | 950 | 935 | 946 | +1 | +0.1% | 126,100 |
| 2010/01/29 | 950 | 955 | 933 | 945 | -7 | -0.7% | 232,400 |
| 2010/01/28 | 970 | 970 | 951 | 952 | -14 | -1.4% | 186,800 |
| 2010/01/27 | 978 | 979 | 965 | 966 | -12 | -1.2% | 127,800 |
| 2010/01/26 | 984 | 995 | 977 | 978 | -6 | -0.6% | 170,400 |
| 2010/01/25 | 969 | 990 | 966 | 984 | +2 | +0.2% | 131,200 |
| 2010/01/22 | 980 | 984 | 970 | 982 | -4 | -0.4% | 209,800 |
| 2010/01/21 | 960 | 995 | 960 | 986 | +29 | +3% | 467,500 |
| 2010/01/20 | 930 | 975 | 925 | 957 | +36 | +3.9% | 519,300 |
| 2010/01/19 | 924 | 928 | 919 | 921 | -3 | -0.3% | 108,000 |
| 2010/01/18 | 918 | 930 | 918 | 924 | +4 | +0.4% | 151,500 |
| 2010/01/15 | 920 | 923 | 913 | 920 | -6 | -0.6% | 139,900 |
| 2010/01/14 | 938 | 938 | 920 | 926 | -9 | -1% | 135,900 |
| 2010/01/13 | 927 | 937 | 924 | 935 | +9 | +1% | 121,800 |
| 2010/01/12 | 928 | 934 | 920 | 926 | +3 | +0.3% | 205,600 |
| 2010/01/08 | 938 | 938 | 903 | 923 | -20 | -2.1% | 271,700 |
3551～
3600
件表示中 / 5839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 | 155,300円 | +0.5% | -36.0% | 2.19% | 10.28倍 | 0.71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 |
| いなげや | 123,700円 | - | - | - | - | 1.05倍 |
|
１都３県で食品スーパー展開。ドラッグストアも。２４年１１月にＵＳＭＨ完全子会社、上場廃止へ |
| フジオフドＧ | 136,700円 | +3.0% | +140.2% | 0.00% | 381.84倍 | 30.08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 |
| ゼビオＨＤ | 125,200円 | +3.5% | +16.3% | 2.40% | 18.02倍 | 0.44倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| ＶＴＨＤ | 48,400円 | +5.9% | +6.5% | 4.96% | 8.37倍 | 0.80倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
市場注目の銘柄
チャート関連のコラム
