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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,825 | 1,840 | 1,795 | 1,795 | -10 | -0.6% | 232,800 |
| 2005/11/25 | 1,765 | 1,820 | 1,745 | 1,805 | +15 | +0.8% | 250,000 |
| 2005/11/24 | 1,860 | 1,860 | 1,785 | 1,790 | -80 | -4.3% | 308,600 |
| 2005/11/22 | 1,915 | 1,930 | 1,850 | 1,870 | -45 | -2.3% | 302,600 |
| 2005/11/21 | 1,975 | 1,980 | 1,910 | 1,915 | -45 | -2.3% | 148,000 |
| 2005/11/18 | 1,955 | 1,990 | 1,935 | 1,960 | +30 | +1.6% | 429,400 |
| 2005/11/17 | 1,910 | 1,940 | 1,885 | 1,930 | +15 | +0.8% | 255,200 |
| 2005/11/16 | 1,905 | 1,935 | 1,895 | 1,915 | -10 | -0.5% | 158,800 |
| 2005/11/15 | 1,920 | 1,970 | 1,920 | 1,925 | +25 | +1.3% | 275,800 |
| 2005/11/14 | 1,970 | 1,985 | 1,890 | 1,900 | -85 | -4.3% | 452,400 |
| 2005/11/11 | 1,875 | 2,025 | 1,870 | 1,985 | +155 | +8.5% | 1,051,200 |
| 2005/11/10 | 1,800 | 1,955 | 1,800 | 1,830 | +35 | +1.9% | 736,400 |
| 2005/11/09 | 1,765 | 1,820 | 1,710 | 1,795 | -10 | -0.6% | 565,400 |
| 2005/11/08 | 1,680 | 1,845 | 1,675 | 1,805 | +195 | +12.1% | 2,082,400 |
| 2005/11/07 | 1,580 | 1,645 | 1,575 | 1,610 | +35 | +2.2% | 478,400 |
| 2005/11/04 | 1,565 | 1,580 | 1,565 | 1,575 | +10 | +0.6% | 102,000 |
| 2005/11/02 | 1,585 | 1,590 | 1,555 | 1,565 | -25 | -1.6% | 117,000 |
| 2005/11/01 | 1,575 | 1,590 | 1,570 | 1,590 | +20 | +1.3% | 63,000 |
| 2005/10/31 | 1,540 | 1,600 | 1,515 | 1,570 | +25 | +1.6% | 351,400 |
| 2005/10/28 | 1,550 | 1,555 | 1,540 | 1,545 | -10 | -0.6% | 108,200 |
| 2005/10/27 | 1,550 | 1,560 | 1,540 | 1,555 | +20 | +1.3% | 96,600 |
| 2005/10/26 | 1,510 | 1,550 | 1,510 | 1,535 | +5 | +0.3% | 109,200 |
| 2005/10/25 | 1,550 | 1,555 | 1,525 | 1,530 | -10 | -0.6% | 128,600 |
| 2005/10/24 | 1,555 | 1,555 | 1,535 | 1,540 | -30 | -1.9% | 234,800 |
| 2005/10/21 | 1,490 | 1,575 | 1,485 | 1,570 | +75 | +5% | 690,400 |
| 2005/10/20 | 1,475 | 1,495 | 1,470 | 1,495 | +25 | +1.7% | 95,800 |
| 2005/10/19 | 1,475 | 1,480 | 1,465 | 1,470 | ±0 | ±0% | 75,800 |
| 2005/10/18 | 1,455 | 1,480 | 1,445 | 1,470 | +25 | +1.7% | 167,200 |
| 2005/10/17 | 1,445 | 1,460 | 1,445 | 1,445 | +10 | +0.7% | 128,200 |
| 2005/10/14 | 1,455 | 1,455 | 1,435 | 1,435 | -30 | -2% | 101,600 |
| 2005/10/13 | 1,475 | 1,480 | 1,450 | 1,465 | -15 | -1% | 146,000 |
| 2005/10/12 | 1,500 | 1,500 | 1,470 | 1,480 | -25 | -1.7% | 213,800 |
| 2005/10/11 | 1,455 | 1,505 | 1,455 | 1,505 | +50 | +3.4% | 441,800 |
| 2005/10/07 | 1,460 | 1,465 | 1,435 | 1,455 | -10 | -0.7% | 291,400 |
| 2005/10/06 | 1,445 | 1,470 | 1,435 | 1,465 | +30 | +2.1% | 633,200 |
| 2005/10/05 | 1,425 | 1,440 | 1,415 | 1,435 | +30 | +2.1% | 479,800 |
| 2005/10/04 | 1,410 | 1,415 | 1,400 | 1,405 | ±0 | ±0% | 254,800 |
| 2005/10/03 | 1,445 | 1,450 | 1,405 | 1,405 | -45 | -3.1% | 440,400 |
| 2005/09/30 | 1,460 | 1,465 | 1,430 | 1,450 | -15 | -1% | 376,400 |
| 2005/09/29 | 1,460 | 1,465 | 1,425 | 1,465 | ±0 | ±0% | 293,400 |
| 2005/09/28 | 1,475 | 1,475 | 1,460 | 1,465 | +5 | +0.3% | 158,600 |
| 2005/09/27 | 1,470 | 1,475 | 1,450 | 1,460 | -40 | -2.7% | 234,600 |
| 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 |
4651～
4700
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
