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 |
|---|---|---|---|---|---|---|---|
| 2008/03/05 | 960 | 967 | 930 | 941 | -34 | -3.5% | 1,242,000 |
| 2008/03/04 | 1,040 | 1,050 | 965 | 975 | -55 | -5.3% | 1,920,000 |
| 2008/03/03 | 1,040 | 1,060 | 1,010 | 1,030 | -50 | -4.6% | 660,100 |
| 2008/02/29 | 1,090 | 1,110 | 1,070 | 1,080 | -20 | -1.8% | 897,300 |
| 2008/02/28 | 1,050 | 1,110 | 1,050 | 1,100 | +60 | +5.8% | 1,385,300 |
| 2008/02/27 | 1,020 | 1,060 | 1,020 | 1,040 | +20 | +2% | 1,156,100 |
| 2008/02/26 | 1,020 | 1,030 | 1,000 | 1,020 | +10 | +1% | 967,400 |
| 2008/02/25 | 1,000 | 1,040 | 991 | 1,010 | +18 | +1.8% | 2,087,800 |
| 2008/02/22 | 1,070 | 1,080 | 964 | 992 | -88 | -8.1% | 2,958,200 |
| 2008/02/21 | 1,070 | 1,090 | 1,010 | 1,080 | +20 | +1.9% | 1,522,900 |
| 2008/02/20 | 1,110 | 1,120 | 1,050 | 1,060 | -40 | -3.6% | 1,587,600 |
| 2008/02/19 | 1,110 | 1,170 | 1,080 | 1,100 | +90 | +8.9% | 4,374,300 |
| 2008/02/18 | 946 | 1,050 | 940 | 1,010 | +67 | +7.1% | 5,622,800 |
| 2008/02/15 | 890 | 953 | 869 | 943 | +53 | +6% | 8,406,500 |
| 2008/02/14 | 901 | 909 | 890 | 890 | -100 | -10.1% | 4,313,500 |
| 2008/02/13 | 990 | 990 | 990 | 990 | -200 | -16.8% | 328,200 |
| 2008/02/12 | 1,190 | 1,190 | 1,190 | 1,190 | -200 | -14.4% | 131,800 |
| 2008/02/08 | 1,500 | 1,530 | 1,350 | 1,390 | -190 | -12% | 905,100 |
| 2008/02/07 | 1,680 | 1,690 | 1,560 | 1,580 | -70 | -4.2% | 492,800 |
| 2008/02/06 | 1,680 | 1,690 | 1,650 | 1,650 | -30 | -1.8% | 247,400 |
| 2008/02/05 | 1,700 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 142,900 |
| 2008/02/04 | 1,690 | 1,700 | 1,670 | 1,700 | +40 | +2.4% | 146,100 |
| 2008/02/01 | 1,670 | 1,670 | 1,640 | 1,660 | +10 | +0.6% | 78,400 |
| 2008/01/31 | 1,650 | 1,670 | 1,640 | 1,650 | ±0 | ±0% | 200,700 |
| 2008/01/30 | 1,730 | 1,730 | 1,650 | 1,650 | -40 | -2.4% | 176,600 |
| 2008/01/29 | 1,670 | 1,690 | 1,650 | 1,690 | +50 | +3% | 97,100 |
| 2008/01/28 | 1,710 | 1,710 | 1,640 | 1,640 | -20 | -1.2% | 135,500 |
| 2008/01/25 | 1,650 | 1,680 | 1,630 | 1,660 | +40 | +2.5% | 296,800 |
| 2008/01/24 | 1,590 | 1,630 | 1,580 | 1,620 | +60 | +3.8% | 133,100 |
| 2008/01/23 | 1,630 | 1,650 | 1,520 | 1,560 | +10 | +0.6% | 270,400 |
| 2008/01/22 | 1,610 | 1,620 | 1,550 | 1,550 | -80 | -4.9% | 256,700 |
| 2008/01/21 | 1,700 | 1,700 | 1,630 | 1,630 | -100 | -5.8% | 276,200 |
| 2008/01/18 | 1,670 | 1,750 | 1,640 | 1,730 | +30 | +1.8% | 333,100 |
| 2008/01/17 | 1,680 | 1,730 | 1,670 | 1,700 | +10 | +0.6% | 290,300 |
| 2008/01/16 | 1,730 | 1,730 | 1,670 | 1,690 | -70 | -4% | 361,800 |
| 2008/01/15 | 1,890 | 1,920 | 1,740 | 1,760 | -50 | -2.8% | 441,300 |
| 2008/01/11 | 1,840 | 1,840 | 1,790 | 1,810 | -20 | -1.1% | 255,700 |
| 2008/01/10 | 1,870 | 1,880 | 1,830 | 1,830 | -50 | -2.7% | 164,700 |
| 2008/01/09 | 1,800 | 1,880 | 1,790 | 1,880 | ±0 | ±0% | 402,600 |
| 2008/01/08 | 1,920 | 1,940 | 1,870 | 1,880 | -60 | -3.1% | 335,800 |
| 2008/01/07 | 1,970 | 1,970 | 1,920 | 1,940 | -20 | -1% | 195,000 |
| 2008/01/04 | 2,020 | 2,030 | 1,950 | 1,960 | -60 | -3% | 237,700 |
| 2007/12/28 | 2,080 | 2,080 | 2,020 | 2,020 | -80 | -3.8% | 159,400 |
| 2007/12/27 | 2,100 | 2,110 | 2,070 | 2,100 | +10 | +0.5% | 189,600 |
| 2007/12/26 | 2,090 | 2,110 | 2,070 | 2,090 | +10 | +0.5% | 281,900 |
| 2007/12/25 | 2,100 | 2,100 | 2,060 | 2,080 | +20 | +1% | 114,000 |
| 2007/12/21 | 2,040 | 2,060 | 2,030 | 2,060 | +10 | +0.5% | 253,000 |
| 2007/12/20 | 2,080 | 2,080 | 2,040 | 2,050 | ±0 | ±0% | 289,500 |
| 2007/12/19 | 2,070 | 2,090 | 2,050 | 2,050 | ±0 | ±0% | 265,500 |
| 2007/12/18 | 2,070 | 2,110 | 2,040 | 2,050 | ±0 | ±0% | 393,000 |
4051～
4100
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
