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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 981 | 1,017 | 974 | 1,013 | -43 | -4.1% | 645,900 |
| 2008/09/29 | 1,100 | 1,100 | 1,045 | 1,056 | -34 | -3.1% | 431,900 |
| 2008/09/26 | 1,083 | 1,090 | 1,053 | 1,090 | +3 | +0.3% | 444,500 |
| 2008/09/25 | 1,053 | 1,090 | 1,050 | 1,087 | +2 | +0.2% | 527,000 |
| 2008/09/24 | 1,082 | 1,108 | 1,077 | 1,085 | -17 | -1.5% | 979,600 |
| 2008/09/22 | 1,180 | 1,184 | 1,102 | 1,102 | -76 | -6.5% | 670,600 |
| 2008/09/19 | 1,199 | 1,210 | 1,174 | 1,178 | -23 | -1.9% | 465,300 |
| 2008/09/18 | 1,149 | 1,210 | 1,133 | 1,201 | +41 | +3.5% | 545,000 |
| 2008/09/17 | 1,190 | 1,197 | 1,158 | 1,160 | -10 | -0.9% | 561,700 |
| 2008/09/16 | 1,093 | 1,172 | 1,093 | 1,170 | -3 | -0.3% | 631,900 |
| 2008/09/12 | 1,130 | 1,196 | 1,122 | 1,173 | +62 | +5.6% | 953,800 |
| 2008/09/11 | 1,115 | 1,130 | 1,096 | 1,111 | -15 | -1.3% | 482,900 |
| 2008/09/10 | 1,077 | 1,135 | 1,075 | 1,126 | +13 | +1.2% | 539,400 |
| 2008/09/09 | 1,096 | 1,135 | 1,093 | 1,113 | ±0 | ±0% | 748,900 |
| 2008/09/08 | 1,030 | 1,121 | 1,004 | 1,113 | +89 | +8.7% | 1,779,900 |
| 2008/09/05 | 890 | 1,024 | 882 | 1,024 | +100 | +10.8% | 1,441,400 |
| 2008/09/04 | 935 | 945 | 910 | 924 | -11 | -1.2% | 367,300 |
| 2008/09/03 | 950 | 984 | 924 | 935 | -12 | -1.3% | 738,800 |
| 2008/09/02 | 1,015 | 1,020 | 934 | 947 | -77 | -7.5% | 1,201,600 |
| 2008/09/01 | 1,050 | 1,057 | 1,020 | 1,024 | -40 | -3.8% | 451,100 |
| 2008/08/29 | 1,055 | 1,071 | 1,050 | 1,064 | ±0 | ±0% | 472,600 |
| 2008/08/28 | 1,075 | 1,091 | 1,055 | 1,064 | -11 | -1% | 285,500 |
| 2008/08/27 | 1,110 | 1,116 | 1,067 | 1,075 | -39 | -3.5% | 408,500 |
| 2008/08/26 | 1,090 | 1,117 | 1,072 | 1,114 | ±0 | ±0% | 242,600 |
| 2008/08/25 | 1,095 | 1,116 | 1,089 | 1,114 | +34 | +3.1% | 277,400 |
| 2008/08/22 | 1,135 | 1,149 | 1,080 | 1,080 | -69 | -6% | 551,300 |
| 2008/08/21 | 1,150 | 1,158 | 1,134 | 1,149 | -5 | -0.4% | 345,100 |
| 2008/08/20 | 1,124 | 1,156 | 1,120 | 1,154 | +31 | +2.8% | 332,200 |
| 2008/08/19 | 1,135 | 1,154 | 1,120 | 1,123 | -52 | -4.4% | 386,900 |
| 2008/08/18 | 1,134 | 1,180 | 1,113 | 1,175 | +41 | +3.6% | 595,600 |
| 2008/08/15 | 1,106 | 1,135 | 1,100 | 1,134 | +21 | +1.9% | 321,700 |
| 2008/08/14 | 1,120 | 1,133 | 1,095 | 1,113 | -15 | -1.3% | 481,200 |
| 2008/08/13 | 1,126 | 1,137 | 1,108 | 1,128 | +8 | +0.7% | 430,600 |
| 2008/08/12 | 1,135 | 1,148 | 1,093 | 1,120 | -27 | -2.4% | 1,344,000 |
| 2008/08/11 | 1,041 | 1,193 | 1,037 | 1,147 | +90 | +8.5% | 1,813,600 |
| 2008/08/08 | 1,031 | 1,070 | 1,020 | 1,057 | +7 | +0.7% | 313,300 |
| 2008/08/07 | 1,081 | 1,100 | 1,041 | 1,050 | -50 | -4.5% | 424,300 |
| 2008/08/06 | 1,051 | 1,104 | 1,051 | 1,100 | +56 | +5.4% | 514,600 |
| 2008/08/05 | 1,058 | 1,079 | 1,042 | 1,044 | -50 | -4.6% | 520,400 |
| 2008/08/04 | 1,102 | 1,123 | 1,094 | 1,094 | -2 | -0.2% | 376,400 |
| 2008/08/01 | 1,143 | 1,149 | 1,096 | 1,096 | -67 | -5.8% | 703,100 |
| 2008/07/31 | 1,200 | 1,220 | 1,144 | 1,163 | -22 | -1.9% | 745,900 |
| 2008/07/30 | 1,190 | 1,195 | 1,172 | 1,185 | +15 | +1.3% | 588,000 |
| 2008/07/29 | 1,150 | 1,175 | 1,140 | 1,170 | +12 | +1% | 425,300 |
| 2008/07/28 | 1,150 | 1,163 | 1,140 | 1,158 | +25 | +2.2% | 522,900 |
| 2008/07/25 | 1,180 | 1,180 | 1,105 | 1,133 | -67 | -5.6% | 982,500 |
| 2008/07/24 | 1,170 | 1,200 | 1,164 | 1,200 | +44 | +3.8% | 628,300 |
| 2008/07/23 | 1,150 | 1,200 | 1,146 | 1,156 | +11 | +1% | 769,200 |
| 2008/07/22 | 1,131 | 1,145 | 1,091 | 1,145 | +25 | +2.2% | 733,800 |
| 2008/07/18 | 1,090 | 1,150 | 1,070 | 1,120 | +30 | +2.8% | 819,100 |
3951～
4000
件表示中 / 5881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 |
| ＪＥＨ | 271,700円 | +10.6% | +18.4% | 1.62% | 24.44倍 | 4.50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。海外人気高い |
| ＧセブンＨＤ | 146,100円 | +14.0% | +16.2% | 2.74% | 11.40倍 | 2.08倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| いなげや | 120,700円 | - | - | - | - | 1.02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 |
| オイラ大地 | 163,300円 | +71.8% | +57.7% | 0.00% | 17.72倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
