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 |
---|---|---|---|---|---|---|---|
2004/12/01 | 1,335 | 1,390 | 1,330 | 1,370 | +25 | +1.9% | 248,600 |
2004/11/30 | 1,340 | 1,355 | 1,335 | 1,345 | ±0 | ±0% | 97,400 |
2004/11/29 | 1,330 | 1,355 | 1,330 | 1,345 | +10 | +0.7% | 78,200 |
2004/11/26 | 1,365 | 1,365 | 1,320 | 1,335 | -30 | -2.2% | 80,400 |
2004/11/25 | 1,360 | 1,370 | 1,335 | 1,365 | +35 | +2.6% | 121,400 |
2004/11/24 | 1,325 | 1,350 | 1,315 | 1,330 | ±0 | ±0% | 90,800 |
2004/11/22 | 1,355 | 1,370 | 1,310 | 1,330 | -60 | -4.3% | 209,600 |
2004/11/19 | 1,445 | 1,445 | 1,390 | 1,390 | -45 | -3.1% | 140,200 |
2004/11/18 | 1,440 | 1,440 | 1,425 | 1,435 | +15 | +1.1% | 87,200 |
2004/11/17 | 1,430 | 1,435 | 1,405 | 1,420 | -25 | -1.7% | 100,800 |
2004/11/16 | 1,460 | 1,460 | 1,425 | 1,445 | -15 | -1% | 137,000 |
2004/11/15 | 1,415 | 1,460 | 1,405 | 1,460 | +50 | +3.5% | 331,800 |
2004/11/12 | 1,365 | 1,415 | 1,355 | 1,410 | +50 | +3.7% | 369,000 |
2004/11/11 | 1,355 | 1,380 | 1,350 | 1,360 | +5 | +0.4% | 129,600 |
2004/11/10 | 1,345 | 1,360 | 1,340 | 1,355 | +10 | +0.7% | 120,600 |
2004/11/09 | 1,345 | 1,365 | 1,325 | 1,345 | +5 | +0.4% | 93,800 |
2004/11/08 | 1,350 | 1,365 | 1,335 | 1,340 | -10 | -0.7% | 159,600 |
2004/11/05 | 1,295 | 1,395 | 1,290 | 1,350 | +70 | +5.5% | 381,000 |
2004/11/04 | 1,275 | 1,295 | 1,275 | 1,280 | +5 | +0.4% | 61,600 |
2004/11/02 | 1,260 | 1,280 | 1,250 | 1,275 | +10 | +0.8% | 103,000 |
2004/11/01 | 1,270 | 1,280 | 1,260 | 1,265 | -15 | -1.2% | 39,400 |
2004/10/29 | 1,260 | 1,290 | 1,260 | 1,280 | +5 | +0.4% | 105,600 |
2004/10/28 | 1,305 | 1,310 | 1,275 | 1,275 | -20 | -1.5% | 174,800 |
2004/10/27 | 1,220 | 1,295 | 1,210 | 1,295 | +95 | +7.9% | 539,600 |
2004/10/26 | 1,200 | 1,215 | 1,190 | 1,200 | -10 | -0.8% | 191,200 |
2004/10/25 | 1,225 | 1,225 | 1,210 | 1,210 | -35 | -2.8% | 115,000 |
2004/10/22 | 1,205 | 1,255 | 1,205 | 1,245 | +40 | +3.3% | 162,800 |
2004/10/21 | 1,235 | 1,235 | 1,195 | 1,205 | -45 | -3.6% | 234,200 |
2004/10/20 | 1,250 | 1,255 | 1,195 | 1,250 | -5 | -0.4% | 422,200 |
2004/10/19 | 1,265 | 1,285 | 1,250 | 1,255 | -30 | -2.3% | 295,000 |
2004/10/18 | 1,300 | 1,305 | 1,270 | 1,285 | -20 | -1.5% | 169,800 |
2004/10/15 | 1,300 | 1,315 | 1,285 | 1,305 | -15 | -1.1% | 224,600 |
2004/10/14 | 1,320 | 1,325 | 1,280 | 1,320 | +20 | +1.5% | 444,000 |
2004/10/13 | 1,390 | 1,390 | 1,280 | 1,300 | -90 | -6.5% | 1,106,400 |
2004/10/12 | 1,390 | 1,405 | 1,385 | 1,390 | -5 | -0.4% | 72,000 |
2004/10/08 | 1,400 | 1,410 | 1,390 | 1,395 | -15 | -1.1% | 89,800 |
2004/10/07 | 1,405 | 1,420 | 1,400 | 1,410 | +5 | +0.4% | 140,200 |
2004/10/06 | 1,415 | 1,425 | 1,405 | 1,405 | -25 | -1.7% | 109,200 |
2004/10/05 | 1,380 | 1,430 | 1,380 | 1,430 | +10 | +0.7% | 167,800 |
2004/10/04 | 1,435 | 1,440 | 1,420 | 1,420 | +5 | +0.4% | 121,800 |
2004/10/01 | 1,390 | 1,430 | 1,380 | 1,415 | +35 | +2.5% | 216,800 |
2004/09/30 | 1,375 | 1,395 | 1,370 | 1,380 | +5 | +0.4% | 128,200 |
2004/09/29 | 1,405 | 1,415 | 1,375 | 1,375 | -25 | -1.8% | 116,400 |
2004/09/28 | 1,405 | 1,415 | 1,400 | 1,400 | -35 | -2.4% | 118,800 |
2004/09/27 | 1,460 | 1,465 | 1,410 | 1,435 | -50 | -3.4% | 193,600 |
2004/09/24 | 1,490 | 1,495 | 1,475 | 1,485 | -5 | -0.3% | 157,600 |
2004/09/22 | 1,500 | 1,500 | 1,460 | 1,490 | -10 | -0.7% | 186,400 |
2004/09/21 | 1,530 | 1,535 | 1,495 | 1,500 | -30 | -2% | 233,800 |
2004/09/17 | 1,535 | 1,540 | 1,525 | 1,530 | -10 | -0.6% | 51,600 |
2004/09/16 | 1,550 | 1,555 | 1,530 | 1,540 | -10 | -0.6% | 158,800 |
4851~
4900
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