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 |
|---|---|---|---|---|---|---|---|
| 2005/02/16 | 1,530 | 1,535 | 1,525 | 1,525 | -30 | -1.9% | 141,400 |
| 2005/02/15 | 1,575 | 1,575 | 1,535 | 1,555 | -20 | -1.3% | 123,600 |
| 2005/02/14 | 1,565 | 1,590 | 1,545 | 1,575 | +35 | +2.3% | 431,200 |
| 2005/02/10 | 1,515 | 1,545 | 1,505 | 1,540 | +25 | +1.7% | 532,000 |
| 2005/02/09 | 1,505 | 1,515 | 1,495 | 1,515 | +25 | +1.7% | 404,400 |
| 2005/02/08 | 1,475 | 1,505 | 1,465 | 1,490 | +20 | +1.4% | 519,200 |
| 2005/02/07 | 1,470 | 1,485 | 1,460 | 1,470 | +5 | +0.3% | 110,600 |
| 2005/02/04 | 1,470 | 1,475 | 1,460 | 1,465 | -5 | -0.3% | 97,400 |
| 2005/02/03 | 1,485 | 1,485 | 1,465 | 1,470 | -15 | -1% | 52,200 |
| 2005/02/02 | 1,485 | 1,490 | 1,475 | 1,485 | +5 | +0.3% | 99,200 |
| 2005/02/01 | 1,485 | 1,490 | 1,470 | 1,480 | -5 | -0.3% | 94,000 |
| 2005/01/31 | 1,500 | 1,515 | 1,485 | 1,485 | -10 | -0.7% | 133,600 |
| 2005/01/28 | 1,495 | 1,505 | 1,480 | 1,495 | -5 | -0.3% | 100,800 |
| 2005/01/27 | 1,480 | 1,530 | 1,475 | 1,500 | +20 | +1.4% | 464,400 |
| 2005/01/26 | 1,460 | 1,480 | 1,460 | 1,480 | +25 | +1.7% | 113,000 |
| 2005/01/25 | 1,465 | 1,470 | 1,450 | 1,455 | -10 | -0.7% | 89,000 |
| 2005/01/24 | 1,455 | 1,475 | 1,450 | 1,465 | +10 | +0.7% | 74,200 |
| 2005/01/21 | 1,470 | 1,480 | 1,455 | 1,455 | -20 | -1.4% | 80,400 |
| 2005/01/20 | 1,440 | 1,480 | 1,430 | 1,475 | +25 | +1.7% | 202,200 |
| 2005/01/19 | 1,460 | 1,465 | 1,445 | 1,450 | -15 | -1% | 105,200 |
| 2005/01/18 | 1,470 | 1,480 | 1,460 | 1,465 | -15 | -1% | 88,400 |
| 2005/01/17 | 1,470 | 1,495 | 1,460 | 1,480 | +10 | +0.7% | 189,800 |
| 2005/01/14 | 1,465 | 1,485 | 1,460 | 1,470 | -20 | -1.3% | 149,000 |
| 2005/01/13 | 1,505 | 1,510 | 1,475 | 1,490 | -15 | -1% | 212,200 |
| 2005/01/12 | 1,520 | 1,540 | 1,495 | 1,505 | -10 | -0.7% | 487,000 |
| 2005/01/11 | 1,520 | 1,525 | 1,495 | 1,515 | +10 | +0.7% | 464,800 |
| 2005/01/07 | 1,450 | 1,535 | 1,450 | 1,505 | +75 | +5.2% | 872,200 |
| 2005/01/06 | 1,375 | 1,430 | 1,370 | 1,430 | +55 | +4% | 254,400 |
| 2005/01/05 | 1,365 | 1,385 | 1,360 | 1,375 | -10 | -0.7% | 101,400 |
| 2005/01/04 | 1,370 | 1,390 | 1,360 | 1,385 | +20 | +1.5% | 57,400 |
| 2004/12/30 | 1,350 | 1,370 | 1,350 | 1,365 | +20 | +1.5% | 68,200 |
| 2004/12/29 | 1,350 | 1,360 | 1,340 | 1,345 | +10 | +0.7% | 107,200 |
| 2004/12/28 | 1,320 | 1,340 | 1,320 | 1,335 | +20 | +1.5% | 120,400 |
| 2004/12/27 | 1,325 | 1,335 | 1,315 | 1,315 | -10 | -0.8% | 161,800 |
| 2004/12/24 | 1,325 | 1,330 | 1,320 | 1,325 | ±0 | ±0% | 113,000 |
| 2004/12/22 | 1,325 | 1,330 | 1,320 | 1,325 | +5 | +0.4% | 72,000 |
| 2004/12/21 | 1,305 | 1,320 | 1,305 | 1,320 | +10 | +0.8% | 104,000 |
| 2004/12/20 | 1,315 | 1,320 | 1,305 | 1,310 | -15 | -1.1% | 127,000 |
| 2004/12/17 | 1,315 | 1,335 | 1,315 | 1,325 | -5 | -0.4% | 252,800 |
| 2004/12/16 | 1,335 | 1,345 | 1,315 | 1,330 | -15 | -1.1% | 108,400 |
| 2004/12/15 | 1,335 | 1,360 | 1,335 | 1,345 | ±0 | ±0% | 75,000 |
| 2004/12/14 | 1,335 | 1,350 | 1,335 | 1,345 | ±0 | ±0% | 70,400 |
| 2004/12/13 | 1,370 | 1,370 | 1,345 | 1,345 | -30 | -2.2% | 59,200 |
| 2004/12/10 | 1,390 | 1,390 | 1,375 | 1,375 | -20 | -1.4% | 111,400 |
| 2004/12/09 | 1,385 | 1,400 | 1,385 | 1,395 | -10 | -0.7% | 89,200 |
| 2004/12/08 | 1,385 | 1,410 | 1,370 | 1,405 | -5 | -0.4% | 104,000 |
| 2004/12/07 | 1,405 | 1,410 | 1,395 | 1,410 | +10 | +0.7% | 93,400 |
| 2004/12/06 | 1,415 | 1,415 | 1,395 | 1,400 | -5 | -0.4% | 94,400 |
| 2004/12/03 | 1,405 | 1,410 | 1,395 | 1,405 | +10 | +0.7% | 101,000 |
| 2004/12/02 | 1,385 | 1,410 | 1,375 | 1,395 | +25 | +1.8% | 322,400 |
4801～
4850
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
