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 |
|---|---|---|---|---|---|---|---|
| 2005/09/26 | 1,525 | 1,530 | 1,490 | 1,500 | -15 | -1% | 277,200 |
| 2005/09/22 | 1,475 | 1,525 | 1,465 | 1,515 | +55 | +3.8% | 480,000 |
| 2005/09/21 | 1,465 | 1,475 | 1,455 | 1,460 | +5 | +0.3% | 350,200 |
| 2005/09/20 | 1,500 | 1,510 | 1,455 | 1,455 | -60 | -4% | 507,200 |
| 2005/09/16 | 1,525 | 1,525 | 1,510 | 1,515 | -15 | -1% | 154,200 |
| 2005/09/15 | 1,525 | 1,545 | 1,515 | 1,530 | +10 | +0.7% | 188,800 |
| 2005/09/14 | 1,560 | 1,565 | 1,515 | 1,520 | -45 | -2.9% | 300,200 |
| 2005/09/13 | 1,570 | 1,575 | 1,560 | 1,565 | -5 | -0.3% | 145,400 |
| 2005/09/12 | 1,590 | 1,605 | 1,565 | 1,570 | -30 | -1.9% | 179,200 |
| 2005/09/09 | 1,565 | 1,625 | 1,550 | 1,600 | +60 | +3.9% | 1,055,200 |
| 2005/09/08 | 1,485 | 1,565 | 1,485 | 1,540 | +65 | +4.4% | 1,197,200 |
| 2005/09/07 | 1,450 | 1,475 | 1,450 | 1,475 | +30 | +2.1% | 245,800 |
| 2005/09/06 | 1,450 | 1,450 | 1,445 | 1,445 | -5 | -0.3% | 82,600 |
| 2005/09/05 | 1,450 | 1,455 | 1,440 | 1,450 | ±0 | ±0% | 120,400 |
| 2005/09/02 | 1,445 | 1,450 | 1,435 | 1,450 | +10 | +0.7% | 100,400 |
| 2005/09/01 | 1,430 | 1,450 | 1,430 | 1,440 | +10 | +0.7% | 106,200 |
| 2005/08/31 | 1,440 | 1,450 | 1,430 | 1,430 | -10 | -0.7% | 110,600 |
| 2005/08/30 | 1,415 | 1,455 | 1,415 | 1,440 | +30 | +2.1% | 289,800 |
| 2005/08/29 | 1,420 | 1,420 | 1,405 | 1,410 | -10 | -0.7% | 105,600 |
| 2005/08/26 | 1,410 | 1,420 | 1,405 | 1,420 | +15 | +1.1% | 93,600 |
| 2005/08/25 | 1,410 | 1,415 | 1,400 | 1,405 | -15 | -1.1% | 95,400 |
| 2005/08/24 | 1,410 | 1,420 | 1,405 | 1,420 | +10 | +0.7% | 99,600 |
| 2005/08/23 | 1,430 | 1,430 | 1,410 | 1,410 | ±0 | ±0% | 135,400 |
| 2005/08/22 | 1,410 | 1,420 | 1,400 | 1,410 | +5 | +0.4% | 91,400 |
| 2005/08/19 | 1,420 | 1,430 | 1,400 | 1,405 | -55 | -3.8% | 382,200 |
| 2005/08/18 | 1,445 | 1,460 | 1,435 | 1,460 | +25 | +1.7% | 158,200 |
| 2005/08/17 | 1,430 | 1,445 | 1,430 | 1,435 | -5 | -0.3% | 76,600 |
| 2005/08/16 | 1,450 | 1,460 | 1,430 | 1,440 | -5 | -0.3% | 121,000 |
| 2005/08/15 | 1,420 | 1,455 | 1,415 | 1,445 | +30 | +2.1% | 159,600 |
| 2005/08/12 | 1,415 | 1,420 | 1,410 | 1,415 | -5 | -0.4% | 69,800 |
| 2005/08/11 | 1,410 | 1,425 | 1,405 | 1,420 | +10 | +0.7% | 80,400 |
| 2005/08/10 | 1,405 | 1,415 | 1,400 | 1,410 | +5 | +0.4% | 89,600 |
| 2005/08/09 | 1,370 | 1,410 | 1,370 | 1,405 | +40 | +2.9% | 183,200 |
| 2005/08/08 | 1,370 | 1,370 | 1,350 | 1,365 | -5 | -0.4% | 137,200 |
| 2005/08/05 | 1,375 | 1,385 | 1,360 | 1,370 | -5 | -0.4% | 166,000 |
| 2005/08/04 | 1,385 | 1,385 | 1,375 | 1,375 | -15 | -1.1% | 122,600 |
| 2005/08/03 | 1,390 | 1,395 | 1,380 | 1,390 | -5 | -0.4% | 96,000 |
| 2005/08/02 | 1,410 | 1,415 | 1,390 | 1,395 | -15 | -1.1% | 129,000 |
| 2005/08/01 | 1,410 | 1,425 | 1,410 | 1,410 | +5 | +0.4% | 98,600 |
| 2005/07/29 | 1,415 | 1,420 | 1,405 | 1,405 | -5 | -0.4% | 58,200 |
| 2005/07/28 | 1,425 | 1,425 | 1,410 | 1,410 | -5 | -0.4% | 90,800 |
| 2005/07/27 | 1,415 | 1,425 | 1,415 | 1,415 | ±0 | ±0% | 95,200 |
| 2005/07/26 | 1,430 | 1,435 | 1,410 | 1,415 | -10 | -0.7% | 186,200 |
| 2005/07/25 | 1,415 | 1,435 | 1,415 | 1,425 | +10 | +0.7% | 242,600 |
| 2005/07/22 | 1,415 | 1,415 | 1,405 | 1,415 | ±0 | ±0% | 73,000 |
| 2005/07/21 | 1,415 | 1,425 | 1,415 | 1,415 | ±0 | ±0% | 67,400 |
| 2005/07/20 | 1,425 | 1,425 | 1,415 | 1,415 | -10 | -0.7% | 75,800 |
| 2005/07/19 | 1,415 | 1,425 | 1,410 | 1,425 | +15 | +1.1% | 75,000 |
| 2005/07/15 | 1,435 | 1,440 | 1,400 | 1,410 | -30 | -2.1% | 191,800 |
| 2005/07/14 | 1,430 | 1,445 | 1,420 | 1,440 | ±0 | ±0% | 108,200 |
4651～
4700
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
