ジオリーブグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,290 | 1,293 | 1,231 | 1,231 | -62 | -4.8% | 37,900 |
| 2024/04/25 | 1,284 | 1,294 | 1,276 | 1,293 | +9 | +0.7% | 6,100 |
| 2024/04/24 | 1,286 | 1,296 | 1,270 | 1,284 | +4 | +0.3% | 5,300 |
| 2024/04/23 | 1,256 | 1,290 | 1,252 | 1,280 | +27 | +2.2% | 5,500 |
| 2024/04/22 | 1,257 | 1,261 | 1,253 | 1,253 | -4 | -0.3% | 3,000 |
| 2024/04/19 | 1,266 | 1,269 | 1,232 | 1,257 | -12 | -0.9% | 10,000 |
| 2024/04/18 | 1,251 | 1,279 | 1,251 | 1,269 | +18 | +1.4% | 5,700 |
| 2024/04/17 | 1,275 | 1,275 | 1,251 | 1,251 | -24 | -1.9% | 6,400 |
| 2024/04/16 | 1,301 | 1,313 | 1,275 | 1,275 | -25 | -1.9% | 9,100 |
| 2024/04/15 | 1,307 | 1,308 | 1,300 | 1,300 | -13 | -1% | 3,100 |
| 2024/04/12 | 1,325 | 1,332 | 1,311 | 1,313 | -12 | -0.9% | 6,400 |
| 2024/04/11 | 1,302 | 1,337 | 1,300 | 1,325 | +7 | +0.5% | 10,300 |
| 2024/04/10 | 1,302 | 1,330 | 1,302 | 1,318 | +17 | +1.3% | 7,700 |
| 2024/04/09 | 1,303 | 1,314 | 1,301 | 1,301 | -2 | -0.2% | 6,000 |
| 2024/04/08 | 1,336 | 1,336 | 1,301 | 1,303 | -8 | -0.6% | 9,500 |
| 2024/04/05 | 1,311 | 1,337 | 1,311 | 1,311 | -10 | -0.8% | 6,900 |
| 2024/04/04 | 1,314 | 1,340 | 1,314 | 1,321 | +7 | +0.5% | 9,000 |
| 2024/04/03 | 1,305 | 1,324 | 1,301 | 1,314 | +7 | +0.5% | 4,000 |
| 2024/04/02 | 1,321 | 1,335 | 1,307 | 1,307 | -14 | -1.1% | 8,400 |
| 2024/04/01 | 1,362 | 1,362 | 1,318 | 1,321 | -45 | -3.3% | 13,500 |
| 2024/03/29 | 1,355 | 1,381 | 1,348 | 1,366 | +11 | +0.8% | 16,400 |
| 2024/03/28 | 1,393 | 1,399 | 1,341 | 1,355 | -97 | -6.7% | 47,500 |
| 2024/03/27 | 1,480 | 1,495 | 1,451 | 1,452 | -19 | -1.3% | 47,900 |
| 2024/03/26 | 1,484 | 1,492 | 1,466 | 1,471 | -8 | -0.5% | 19,300 |
| 2024/03/25 | 1,484 | 1,487 | 1,463 | 1,479 | +7 | +0.5% | 21,300 |
| 2024/03/22 | 1,470 | 1,485 | 1,429 | 1,472 | +2 | +0.1% | 18,900 |
| 2024/03/21 | 1,450 | 1,476 | 1,450 | 1,470 | +22 | +1.5% | 12,100 |
| 2024/03/19 | 1,438 | 1,448 | 1,427 | 1,448 | +18 | +1.3% | 8,700 |
| 2024/03/18 | 1,433 | 1,436 | 1,401 | 1,430 | +19 | +1.3% | 13,600 |
| 2024/03/15 | 1,384 | 1,412 | 1,384 | 1,411 | +27 | +2% | 13,700 |
| 2024/03/14 | 1,383 | 1,392 | 1,375 | 1,384 | +1 | +0.1% | 7,400 |
| 2024/03/13 | 1,382 | 1,385 | 1,372 | 1,383 | +3 | +0.2% | 16,200 |
| 2024/03/12 | 1,378 | 1,380 | 1,353 | 1,380 | ±0 | ±0% | 8,800 |
| 2024/03/11 | 1,394 | 1,394 | 1,372 | 1,380 | +5 | +0.4% | 18,800 |
| 2024/03/08 | 1,380 | 1,381 | 1,371 | 1,375 | +6 | +0.4% | 6,500 |
| 2024/03/07 | 1,363 | 1,380 | 1,354 | 1,369 | +16 | +1.2% | 10,100 |
| 2024/03/06 | 1,353 | 1,360 | 1,350 | 1,353 | +4 | +0.3% | 5,900 |
| 2024/03/05 | 1,330 | 1,353 | 1,330 | 1,349 | +19 | +1.4% | 4,800 |
| 2024/03/04 | 1,342 | 1,342 | 1,326 | 1,330 | -12 | -0.9% | 16,100 |
| 2024/03/01 | 1,346 | 1,348 | 1,340 | 1,342 | +8 | +0.6% | 3,800 |
| 2024/02/29 | 1,348 | 1,348 | 1,333 | 1,334 | -6 | -0.4% | 7,700 |
| 2024/02/28 | 1,332 | 1,350 | 1,332 | 1,340 | +8 | +0.6% | 9,000 |
| 2024/02/27 | 1,359 | 1,359 | 1,331 | 1,332 | -6 | -0.4% | 5,500 |
| 2024/02/26 | 1,347 | 1,356 | 1,337 | 1,338 | -6 | -0.4% | 7,600 |
| 2024/02/22 | 1,337 | 1,344 | 1,330 | 1,344 | +7 | +0.5% | 8,500 |
| 2024/02/21 | 1,336 | 1,337 | 1,326 | 1,337 | +5 | +0.4% | 4,700 |
| 2024/02/20 | 1,329 | 1,336 | 1,323 | 1,332 | +12 | +0.9% | 4,300 |
| 2024/02/19 | 1,295 | 1,320 | 1,295 | 1,320 | +25 | +1.9% | 7,800 |
| 2024/02/16 | 1,275 | 1,300 | 1,272 | 1,295 | +15 | +1.2% | 12,300 |
| 2024/02/15 | 1,310 | 1,310 | 1,270 | 1,280 | -30 | -2.3% | 12,700 |
1～
50
件表示中 / 3566件
類似銘柄と比較する
現在ご覧いただいている「ジオリーブＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ジオリーブＧ | 123,100円 | -4.3% | -31.1% | 3.57% | 8.17倍 | 0.76倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベーション向け事業は業界トップ級。東日本で強い |
| メディアスＨＤ | 77,700円 | +3.7% | -34.0% | 1.80% | 17.04倍 | 0.92倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| 鳥羽洋行 | 361,000円 | +1.8% | +5.6% | 3.32% | 11.20倍 | 0.72倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| ユアサフナ | 341,000円 | +6.0% | +13.7% | 2.93% | 5.79倍 | 0.42倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| ナラサキ | 306,000円 | +10.1% | +3.7% | 2.45% | 7.71倍 | 0.72倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
市場注目の銘柄
チャート関連のコラム
