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 |
|---|---|---|---|---|---|---|---|
| 2005/04/28 | 1,495 | 1,505 | 1,480 | 1,480 | -25 | -1.7% | 79,000 |
| 2005/04/27 | 1,510 | 1,510 | 1,490 | 1,505 | -5 | -0.3% | 98,000 |
| 2005/04/26 | 1,500 | 1,515 | 1,490 | 1,510 | +10 | +0.7% | 65,400 |
| 2005/04/25 | 1,525 | 1,525 | 1,495 | 1,500 | -20 | -1.3% | 88,400 |
| 2005/04/22 | 1,525 | 1,525 | 1,510 | 1,520 | +25 | +1.7% | 67,000 |
| 2005/04/21 | 1,470 | 1,510 | 1,470 | 1,495 | -15 | -1% | 77,800 |
| 2005/04/20 | 1,515 | 1,530 | 1,495 | 1,510 | ±0 | ±0% | 86,200 |
| 2005/04/19 | 1,480 | 1,520 | 1,465 | 1,510 | +60 | +4.1% | 103,200 |
| 2005/04/18 | 1,465 | 1,490 | 1,440 | 1,450 | -85 | -5.5% | 301,200 |
| 2005/04/15 | 1,575 | 1,575 | 1,530 | 1,535 | -45 | -2.8% | 166,200 |
| 2005/04/14 | 1,575 | 1,580 | 1,555 | 1,580 | -5 | -0.3% | 113,000 |
| 2005/04/13 | 1,585 | 1,610 | 1,575 | 1,585 | -5 | -0.3% | 285,800 |
| 2005/04/12 | 1,570 | 1,600 | 1,555 | 1,590 | +30 | +1.9% | 237,600 |
| 2005/04/11 | 1,570 | 1,570 | 1,540 | 1,560 | -15 | -1% | 108,600 |
| 2005/04/08 | 1,540 | 1,580 | 1,535 | 1,575 | +40 | +2.6% | 316,200 |
| 2005/04/07 | 1,540 | 1,540 | 1,525 | 1,535 | +5 | +0.3% | 130,000 |
| 2005/04/06 | 1,540 | 1,540 | 1,520 | 1,530 | -5 | -0.3% | 94,400 |
| 2005/04/05 | 1,535 | 1,540 | 1,530 | 1,535 | ±0 | ±0% | 61,000 |
| 2005/04/04 | 1,540 | 1,540 | 1,525 | 1,535 | -5 | -0.3% | 56,800 |
| 2005/04/01 | 1,555 | 1,555 | 1,535 | 1,540 | -20 | -1.3% | 52,600 |
| 2005/03/31 | 1,535 | 1,560 | 1,535 | 1,560 | +15 | +1% | 115,800 |
| 2005/03/30 | 1,535 | 1,545 | 1,535 | 1,545 | +10 | +0.7% | 63,400 |
| 2005/03/29 | 1,545 | 1,555 | 1,535 | 1,535 | ±0 | ±0% | 147,800 |
| 2005/03/28 | 1,540 | 1,545 | 1,525 | 1,535 | -35 | -2.2% | 160,000 |
| 2005/03/25 | 1,580 | 1,580 | 1,560 | 1,570 | +15 | +1% | 226,800 |
| 2005/03/24 | 1,600 | 1,605 | 1,550 | 1,555 | -60 | -3.7% | 319,600 |
| 2005/03/23 | 1,575 | 1,625 | 1,570 | 1,615 | +45 | +2.9% | 823,000 |
| 2005/03/22 | 1,520 | 1,570 | 1,520 | 1,570 | +60 | +4% | 475,200 |
| 2005/03/18 | 1,490 | 1,520 | 1,490 | 1,510 | +20 | +1.3% | 201,200 |
| 2005/03/17 | 1,495 | 1,505 | 1,490 | 1,490 | -15 | -1% | 75,400 |
| 2005/03/16 | 1,495 | 1,510 | 1,490 | 1,505 | +10 | +0.7% | 151,200 |
| 2005/03/15 | 1,490 | 1,500 | 1,480 | 1,495 | +5 | +0.3% | 117,800 |
| 2005/03/14 | 1,480 | 1,505 | 1,475 | 1,490 | +15 | +1% | 173,400 |
| 2005/03/11 | 1,470 | 1,475 | 1,455 | 1,475 | +25 | +1.7% | 176,200 |
| 2005/03/10 | 1,450 | 1,460 | 1,445 | 1,450 | ±0 | ±0% | 93,000 |
| 2005/03/09 | 1,470 | 1,480 | 1,440 | 1,450 | -25 | -1.7% | 404,000 |
| 2005/03/08 | 1,475 | 1,485 | 1,470 | 1,475 | -10 | -0.7% | 108,400 |
| 2005/03/07 | 1,495 | 1,495 | 1,480 | 1,485 | -5 | -0.3% | 106,800 |
| 2005/03/04 | 1,500 | 1,500 | 1,485 | 1,490 | -10 | -0.7% | 88,000 |
| 2005/03/03 | 1,520 | 1,520 | 1,495 | 1,500 | -20 | -1.3% | 111,400 |
| 2005/03/02 | 1,510 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 233,200 |
| 2005/03/01 | 1,490 | 1,500 | 1,485 | 1,500 | +20 | +1.4% | 97,600 |
| 2005/02/28 | 1,490 | 1,490 | 1,475 | 1,480 | +5 | +0.3% | 82,600 |
| 2005/02/25 | 1,495 | 1,505 | 1,470 | 1,475 | +5 | +0.3% | 187,000 |
| 2005/02/24 | 1,470 | 1,480 | 1,470 | 1,470 | +5 | +0.3% | 67,000 |
| 2005/02/23 | 1,470 | 1,480 | 1,465 | 1,465 | -5 | -0.3% | 134,200 |
| 2005/02/22 | 1,475 | 1,490 | 1,470 | 1,470 | +5 | +0.3% | 187,600 |
| 2005/02/21 | 1,470 | 1,490 | 1,465 | 1,465 | -20 | -1.3% | 141,200 |
| 2005/02/18 | 1,505 | 1,505 | 1,475 | 1,485 | -30 | -2% | 187,400 |
| 2005/02/17 | 1,515 | 1,525 | 1,490 | 1,515 | -10 | -0.7% | 186,400 |
4751～
4800
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
