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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,674 | 1,688 | 1,651 | 1,664 | -11 | -0.7% | 258,900 |
| 2023/06/19 | 1,634 | 1,696 | 1,630 | 1,675 | +59 | +3.7% | 449,900 |
| 2023/06/16 | 1,639 | 1,645 | 1,611 | 1,616 | -33 | -2% | 372,700 |
| 2023/06/15 | 1,643 | 1,660 | 1,620 | 1,649 | +11 | +0.7% | 289,700 |
| 2023/06/14 | 1,654 | 1,686 | 1,638 | 1,638 | -15 | -0.9% | 266,200 |
| 2023/06/13 | 1,671 | 1,671 | 1,636 | 1,653 | -19 | -1.1% | 344,500 |
| 2023/06/12 | 1,675 | 1,723 | 1,666 | 1,672 | +7 | +0.4% | 418,800 |
| 2023/06/09 | 1,615 | 1,671 | 1,599 | 1,665 | +74 | +4.7% | 484,300 |
| 2023/06/08 | 1,594 | 1,647 | 1,583 | 1,591 | -5 | -0.3% | 302,100 |
| 2023/06/07 | 1,609 | 1,638 | 1,586 | 1,596 | +2 | +0.1% | 482,600 |
| 2023/06/06 | 1,611 | 1,611 | 1,582 | 1,594 | -19 | -1.2% | 250,500 |
| 2023/06/05 | 1,637 | 1,638 | 1,600 | 1,613 | -11 | -0.7% | 248,800 |
| 2023/06/02 | 1,591 | 1,624 | 1,570 | 1,624 | +30 | +1.9% | 242,400 |
| 2023/06/01 | 1,573 | 1,609 | 1,559 | 1,594 | +5 | +0.3% | 303,400 |
| 2023/05/31 | 1,634 | 1,644 | 1,588 | 1,589 | -57 | -3.5% | 369,300 |
| 2023/05/30 | 1,651 | 1,655 | 1,613 | 1,646 | -16 | -1% | 274,100 |
| 2023/05/29 | 1,657 | 1,673 | 1,643 | 1,662 | +6 | +0.4% | 202,400 |
| 2023/05/26 | 1,680 | 1,694 | 1,656 | 1,656 | -37 | -2.2% | 305,500 |
| 2023/05/25 | 1,697 | 1,711 | 1,686 | 1,693 | -13 | -0.8% | 186,900 |
| 2023/05/24 | 1,716 | 1,718 | 1,688 | 1,706 | -21 | -1.2% | 312,700 |
| 2023/05/23 | 1,715 | 1,775 | 1,708 | 1,727 | +10 | +0.6% | 406,300 |
| 2023/05/22 | 1,726 | 1,743 | 1,703 | 1,717 | -30 | -1.7% | 360,000 |
| 2023/05/19 | 1,776 | 1,778 | 1,728 | 1,747 | -29 | -1.6% | 282,200 |
| 2023/05/18 | 1,769 | 1,801 | 1,761 | 1,776 | +14 | +0.8% | 272,800 |
| 2023/05/17 | 1,788 | 1,806 | 1,761 | 1,762 | -29 | -1.6% | 338,300 |
| 2023/05/16 | 1,765 | 1,834 | 1,748 | 1,791 | +39 | +2.2% | 558,400 |
| 2023/05/15 | 1,850 | 1,884 | 1,745 | 1,752 | +70 | +4.2% | 1,492,800 |
| 2023/05/12 | 1,693 | 1,697 | 1,660 | 1,682 | -11 | -0.6% | 488,800 |
| 2023/05/11 | 1,681 | 1,710 | 1,659 | 1,693 | +6 | +0.4% | 344,600 |
| 2023/05/10 | 1,696 | 1,726 | 1,677 | 1,687 | -5 | -0.3% | 297,400 |
| 2023/05/09 | 1,708 | 1,709 | 1,675 | 1,692 | +3 | +0.2% | 242,300 |
| 2023/05/08 | 1,670 | 1,703 | 1,669 | 1,689 | +20 | +1.2% | 277,300 |
| 2023/05/02 | 1,669 | 1,678 | 1,647 | 1,669 | +1 | +0.1% | 215,800 |
| 2023/05/01 | 1,662 | 1,685 | 1,655 | 1,668 | +29 | +1.8% | 177,800 |
| 2023/04/28 | 1,638 | 1,643 | 1,626 | 1,639 | +22 | +1.4% | 160,600 |
| 2023/04/27 | 1,612 | 1,633 | 1,608 | 1,617 | +5 | +0.3% | 131,800 |
| 2023/04/26 | 1,622 | 1,626 | 1,605 | 1,612 | -25 | -1.5% | 134,800 |
| 2023/04/25 | 1,637 | 1,653 | 1,627 | 1,637 | +9 | +0.6% | 136,700 |
| 2023/04/24 | 1,624 | 1,637 | 1,618 | 1,628 | +5 | +0.3% | 108,800 |
| 2023/04/21 | 1,631 | 1,640 | 1,615 | 1,623 | -22 | -1.3% | 142,100 |
| 2023/04/20 | 1,631 | 1,654 | 1,628 | 1,645 | ±0 | ±0% | 130,000 |
| 2023/04/19 | 1,662 | 1,663 | 1,634 | 1,645 | -15 | -0.9% | 151,900 |
| 2023/04/18 | 1,646 | 1,662 | 1,635 | 1,660 | +17 | +1% | 132,600 |
| 2023/04/17 | 1,655 | 1,668 | 1,619 | 1,643 | -10 | -0.6% | 275,500 |
| 2023/04/14 | 1,682 | 1,683 | 1,647 | 1,653 | -11 | -0.7% | 265,400 |
| 2023/04/13 | 1,616 | 1,670 | 1,610 | 1,664 | +59 | +3.7% | 332,700 |
| 2023/04/12 | 1,625 | 1,633 | 1,600 | 1,605 | -6 | -0.4% | 131,600 |
| 2023/04/11 | 1,620 | 1,632 | 1,608 | 1,611 | +1 | +0.1% | 128,900 |
| 2023/04/10 | 1,602 | 1,634 | 1,601 | 1,610 | +12 | +0.8% | 166,200 |
| 2023/04/07 | 1,600 | 1,626 | 1,593 | 1,598 | +9 | +0.6% | 179,100 |
351～
400
件表示中 / 5880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 | 159,100円 | +0.5% | -36.0% | 2.14% | 10.53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 |
| フジオフドＧ | 133,200円 | +4.0% | +258.8% | 0.00% | 125.42倍 | 29.32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 |
| ナフコ | 203,600円 | -1.4% | -44.1% | 2.85% | 32.07倍 | 0.34倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| リテールＰＴ | 122,400円 | +3.8% | +6.1% | 3.10% | 10.10倍 | 0.64倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| リンガハット | 220,400円 | +6.9% | +16.6% | 0.45% | 71.37倍 | 4.36倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
