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 |
---|---|---|---|---|---|---|---|
2005/08/17 | 1,430 | 1,445 | 1,430 | 1,435 | -5 | -0.3% | 76,600 |
2005/08/16 | 1,450 | 1,460 | 1,430 | 1,440 | -5 | -0.3% | 121,000 |
2005/08/15 | 1,420 | 1,455 | 1,415 | 1,445 | +30 | +2.1% | 159,600 |
2005/08/12 | 1,415 | 1,420 | 1,410 | 1,415 | -5 | -0.4% | 69,800 |
2005/08/11 | 1,410 | 1,425 | 1,405 | 1,420 | +10 | +0.7% | 80,400 |
2005/08/10 | 1,405 | 1,415 | 1,400 | 1,410 | +5 | +0.4% | 89,600 |
2005/08/09 | 1,370 | 1,410 | 1,370 | 1,405 | +40 | +2.9% | 183,200 |
2005/08/08 | 1,370 | 1,370 | 1,350 | 1,365 | -5 | -0.4% | 137,200 |
2005/08/05 | 1,375 | 1,385 | 1,360 | 1,370 | -5 | -0.4% | 166,000 |
2005/08/04 | 1,385 | 1,385 | 1,375 | 1,375 | -15 | -1.1% | 122,600 |
2005/08/03 | 1,390 | 1,395 | 1,380 | 1,390 | -5 | -0.4% | 96,000 |
2005/08/02 | 1,410 | 1,415 | 1,390 | 1,395 | -15 | -1.1% | 129,000 |
2005/08/01 | 1,410 | 1,425 | 1,410 | 1,410 | +5 | +0.4% | 98,600 |
2005/07/29 | 1,415 | 1,420 | 1,405 | 1,405 | -5 | -0.4% | 58,200 |
2005/07/28 | 1,425 | 1,425 | 1,410 | 1,410 | -5 | -0.4% | 90,800 |
2005/07/27 | 1,415 | 1,425 | 1,415 | 1,415 | ±0 | ±0% | 95,200 |
2005/07/26 | 1,430 | 1,435 | 1,410 | 1,415 | -10 | -0.7% | 186,200 |
2005/07/25 | 1,415 | 1,435 | 1,415 | 1,425 | +10 | +0.7% | 242,600 |
2005/07/22 | 1,415 | 1,415 | 1,405 | 1,415 | ±0 | ±0% | 73,000 |
2005/07/21 | 1,415 | 1,425 | 1,415 | 1,415 | ±0 | ±0% | 67,400 |
2005/07/20 | 1,425 | 1,425 | 1,415 | 1,415 | -10 | -0.7% | 75,800 |
2005/07/19 | 1,415 | 1,425 | 1,410 | 1,425 | +15 | +1.1% | 75,000 |
2005/07/15 | 1,435 | 1,440 | 1,400 | 1,410 | -30 | -2.1% | 191,800 |
2005/07/14 | 1,430 | 1,445 | 1,420 | 1,440 | ±0 | ±0% | 108,200 |
2005/07/13 | 1,450 | 1,450 | 1,435 | 1,440 | -5 | -0.3% | 91,400 |
2005/07/12 | 1,440 | 1,470 | 1,430 | 1,445 | +5 | +0.3% | 222,800 |
2005/07/11 | 1,435 | 1,450 | 1,425 | 1,440 | +10 | +0.7% | 126,600 |
2005/07/08 | 1,430 | 1,455 | 1,430 | 1,430 | -5 | -0.3% | 149,200 |
2005/07/07 | 1,435 | 1,445 | 1,425 | 1,435 | -10 | -0.7% | 255,600 |
2005/07/06 | 1,460 | 1,470 | 1,435 | 1,445 | -30 | -2% | 376,400 |
2005/07/05 | 1,420 | 1,475 | 1,415 | 1,475 | +70 | +5% | 992,800 |
2005/07/04 | 1,390 | 1,415 | 1,390 | 1,405 | +25 | +1.8% | 414,200 |
2005/07/01 | 1,370 | 1,390 | 1,365 | 1,380 | +15 | +1.1% | 355,800 |
2005/06/30 | 1,360 | 1,375 | 1,355 | 1,365 | +5 | +0.4% | 155,000 |
2005/06/29 | 1,365 | 1,365 | 1,350 | 1,360 | ±0 | ±0% | 123,600 |
2005/06/28 | 1,355 | 1,365 | 1,350 | 1,360 | +5 | +0.4% | 80,400 |
2005/06/27 | 1,365 | 1,365 | 1,345 | 1,355 | -10 | -0.7% | 157,200 |
2005/06/24 | 1,355 | 1,365 | 1,350 | 1,365 | ±0 | ±0% | 152,200 |
2005/06/23 | 1,370 | 1,380 | 1,350 | 1,365 | -10 | -0.7% | 295,800 |
2005/06/22 | 1,380 | 1,385 | 1,370 | 1,375 | -5 | -0.4% | 195,000 |
2005/06/21 | 1,395 | 1,400 | 1,375 | 1,380 | -15 | -1.1% | 194,600 |
2005/06/20 | 1,410 | 1,410 | 1,395 | 1,395 | -10 | -0.7% | 159,600 |
2005/06/17 | 1,420 | 1,420 | 1,405 | 1,405 | -5 | -0.4% | 158,200 |
2005/06/16 | 1,410 | 1,420 | 1,400 | 1,410 | +5 | +0.4% | 144,000 |
2005/06/15 | 1,390 | 1,405 | 1,390 | 1,405 | +15 | +1.1% | 224,000 |
2005/06/14 | 1,380 | 1,400 | 1,375 | 1,390 | +15 | +1.1% | 276,200 |
2005/06/13 | 1,380 | 1,390 | 1,375 | 1,375 | -5 | -0.4% | 243,400 |
2005/06/10 | 1,380 | 1,385 | 1,370 | 1,380 | +5 | +0.4% | 270,800 |
2005/06/09 | 1,390 | 1,395 | 1,375 | 1,375 | -25 | -1.8% | 135,400 |
2005/06/08 | 1,410 | 1,410 | 1,390 | 1,400 | -5 | -0.4% | 130,800 |
4901~
4950
件表示中 / 6063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 | 167,200円 | +9.9% | -10.0% | 2.03% | 12.08倍 | 0.74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 |
サーラ | 103,500円 | +9.4% | -6.0% | 3.09% | 13.03倍 | 0.77倍 |
|
都市ガス、LPガス、住宅販売、建設工事が柱。愛知、静岡地盤。16年にグループ各社が経営統合 |
山岡家 | 673,000円 | +12.8% | +6.5% | 0.09% | 22.24倍 | 9.85倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
オイラ大地 | 174,700円 | +5.5% | +21.9% | 0.92% | 15.17倍 | 2.00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 |
キャンドゥ | 390,500円 | +10.1% | +22.0% | 0.44% | 624.80倍 | 6.00倍 |
|
100円ショップ3位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム