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 |
|---|---|---|---|---|---|---|---|
| 2004/09/15 | 1,525 | 1,560 | 1,525 | 1,550 | +15 | +1% | 155,800 |
| 2004/09/14 | 1,540 | 1,545 | 1,530 | 1,535 | ±0 | ±0% | 67,200 |
| 2004/09/13 | 1,545 | 1,550 | 1,530 | 1,535 | ±0 | ±0% | 54,000 |
| 2004/09/10 | 1,525 | 1,540 | 1,515 | 1,535 | -15 | -1% | 143,000 |
| 2004/09/09 | 1,590 | 1,590 | 1,550 | 1,550 | -40 | -2.5% | 245,600 |
| 2004/09/08 | 1,590 | 1,605 | 1,570 | 1,590 | -20 | -1.2% | 425,200 |
| 2004/09/07 | 1,585 | 1,625 | 1,580 | 1,610 | +25 | +1.6% | 331,600 |
| 2004/09/06 | 1,585 | 1,600 | 1,575 | 1,585 | +5 | +0.3% | 261,000 |
| 2004/09/03 | 1,565 | 1,595 | 1,565 | 1,580 | +15 | +1% | 215,200 |
| 2004/09/02 | 1,565 | 1,565 | 1,555 | 1,565 | +5 | +0.3% | 140,000 |
| 2004/09/01 | 1,560 | 1,575 | 1,560 | 1,560 | ±0 | ±0% | 174,600 |
| 2004/08/31 | 1,575 | 1,575 | 1,550 | 1,560 | -15 | -1% | 130,400 |
| 2004/08/30 | 1,605 | 1,625 | 1,565 | 1,575 | -25 | -1.6% | 423,200 |
| 2004/08/27 | 1,535 | 1,600 | 1,535 | 1,600 | +105 | +7% | 1,527,800 |
| 2004/08/26 | 1,440 | 1,515 | 1,430 | 1,495 | +70 | +4.9% | 515,000 |
| 2004/08/25 | 1,425 | 1,435 | 1,405 | 1,425 | ±0 | ±0% | 89,200 |
| 2004/08/24 | 1,430 | 1,440 | 1,420 | 1,425 | -15 | -1% | 118,600 |
| 2004/08/23 | 1,395 | 1,440 | 1,390 | 1,440 | +45 | +3.2% | 204,800 |
| 2004/08/20 | 1,390 | 1,400 | 1,380 | 1,395 | +5 | +0.4% | 133,800 |
| 2004/08/19 | 1,390 | 1,395 | 1,380 | 1,390 | +10 | +0.7% | 80,200 |
| 2004/08/18 | 1,385 | 1,385 | 1,360 | 1,380 | ±0 | ±0% | 125,400 |
| 2004/08/17 | 1,375 | 1,400 | 1,375 | 1,380 | +10 | +0.7% | 125,000 |
| 2004/08/16 | 1,375 | 1,380 | 1,365 | 1,370 | -5 | -0.4% | 65,200 |
| 2004/08/13 | 1,385 | 1,395 | 1,370 | 1,375 | -20 | -1.4% | 57,400 |
| 2004/08/12 | 1,385 | 1,400 | 1,385 | 1,395 | +5 | +0.4% | 42,600 |
| 2004/08/11 | 1,395 | 1,400 | 1,385 | 1,390 | +10 | +0.7% | 90,800 |
| 2004/08/10 | 1,370 | 1,385 | 1,360 | 1,380 | +5 | +0.4% | 120,800 |
| 2004/08/09 | 1,360 | 1,380 | 1,355 | 1,375 | -5 | -0.4% | 56,800 |
| 2004/08/06 | 1,365 | 1,385 | 1,365 | 1,380 | -10 | -0.7% | 59,600 |
| 2004/08/05 | 1,385 | 1,395 | 1,375 | 1,390 | +25 | +1.8% | 73,400 |
| 2004/08/04 | 1,385 | 1,390 | 1,335 | 1,365 | -40 | -2.8% | 186,000 |
| 2004/08/03 | 1,425 | 1,435 | 1,400 | 1,405 | -20 | -1.4% | 105,000 |
| 2004/08/02 | 1,415 | 1,430 | 1,410 | 1,425 | -10 | -0.7% | 93,400 |
| 2004/07/30 | 1,420 | 1,435 | 1,415 | 1,435 | ±0 | ±0% | 113,200 |
| 2004/07/29 | 1,425 | 1,435 | 1,405 | 1,435 | +10 | +0.7% | 226,800 |
| 2004/07/28 | 1,380 | 1,425 | 1,370 | 1,425 | +70 | +5.2% | 191,600 |
| 2004/07/27 | 1,420 | 1,435 | 1,345 | 1,355 | -65 | -4.6% | 304,800 |
| 2004/07/26 | 1,435 | 1,435 | 1,410 | 1,420 | -30 | -2.1% | 170,200 |
| 2004/07/23 | 1,455 | 1,460 | 1,435 | 1,450 | -5 | -0.3% | 171,600 |
| 2004/07/22 | 1,455 | 1,485 | 1,450 | 1,455 | -45 | -3% | 257,000 |
| 2004/07/21 | 1,455 | 1,510 | 1,445 | 1,500 | +55 | +3.8% | 355,400 |
| 2004/07/20 | 1,445 | 1,455 | 1,440 | 1,445 | -5 | -0.3% | 92,400 |
| 2004/07/16 | 1,445 | 1,450 | 1,425 | 1,450 | +10 | +0.7% | 139,400 |
| 2004/07/15 | 1,460 | 1,460 | 1,430 | 1,440 | -5 | -0.3% | 204,800 |
| 2004/07/14 | 1,470 | 1,485 | 1,445 | 1,445 | -20 | -1.4% | 208,000 |
| 2004/07/13 | 1,490 | 1,490 | 1,460 | 1,465 | -20 | -1.3% | 133,000 |
| 2004/07/12 | 1,475 | 1,505 | 1,460 | 1,485 | +15 | +1% | 229,600 |
| 2004/07/09 | 1,435 | 1,475 | 1,435 | 1,470 | +25 | +1.7% | 168,000 |
| 2004/07/08 | 1,500 | 1,500 | 1,440 | 1,445 | -35 | -2.4% | 334,800 |
| 2004/07/07 | 1,450 | 1,505 | 1,435 | 1,480 | -5 | -0.3% | 318,400 |
4901～
4950
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
