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 |
|---|---|---|---|---|---|---|---|
| 2025/11/04 | 1,325 | 1,358 | 1,325 | 1,346 | +25 | +1.9% | 6,900 |
| 2025/10/31 | 1,329 | 1,329 | 1,320 | 1,321 | -8 | -0.6% | 2,000 |
| 2025/10/30 | 1,349 | 1,349 | 1,329 | 1,329 | -16 | -1.2% | 1,600 |
| 2025/10/29 | 1,355 | 1,355 | 1,345 | 1,345 | -7 | -0.5% | 1,900 |
| 2025/10/28 | 1,369 | 1,369 | 1,342 | 1,352 | -2 | -0.1% | 4,800 |
| 2025/10/27 | 1,355 | 1,355 | 1,339 | 1,354 | -1 | -0.1% | 3,700 |
| 2025/10/24 | 1,356 | 1,356 | 1,339 | 1,355 | +12 | +0.9% | 8,800 |
| 2025/10/23 | 1,338 | 1,349 | 1,338 | 1,343 | +5 | +0.4% | 3,400 |
| 2025/10/22 | 1,338 | 1,349 | 1,334 | 1,338 | -10 | -0.7% | 3,500 |
| 2025/10/21 | 1,338 | 1,348 | 1,323 | 1,348 | +15 | +1.1% | 3,100 |
| 2025/10/20 | 1,336 | 1,344 | 1,320 | 1,333 | +2 | +0.2% | 3,500 |
| 2025/10/17 | 1,335 | 1,335 | 1,328 | 1,331 | -2 | -0.2% | 1,800 |
| 2025/10/16 | 1,330 | 1,333 | 1,315 | 1,333 | +14 | +1.1% | 2,100 |
| 2025/10/15 | 1,319 | 1,323 | 1,316 | 1,319 | +8 | +0.6% | 1,700 |
| 2025/10/14 | 1,333 | 1,333 | 1,300 | 1,311 | -24 | -1.8% | 6,900 |
| 2025/10/10 | 1,348 | 1,348 | 1,335 | 1,335 | -12 | -0.9% | 2,900 |
| 2025/10/09 | 1,347 | 1,348 | 1,340 | 1,347 | +4 | +0.3% | 5,400 |
| 2025/10/08 | 1,329 | 1,345 | 1,320 | 1,343 | +29 | +2.2% | 14,400 |
| 2025/10/07 | 1,301 | 1,322 | 1,301 | 1,314 | +17 | +1.3% | 3,700 |
| 2025/10/06 | 1,314 | 1,318 | 1,285 | 1,297 | +13 | +1% | 4,800 |
| 2025/10/03 | 1,290 | 1,310 | 1,284 | 1,284 | +1 | +0.1% | 1,500 |
| 2025/10/02 | 1,288 | 1,292 | 1,255 | 1,283 | -4 | -0.3% | 3,300 |
| 2025/10/01 | 1,305 | 1,307 | 1,280 | 1,287 | -18 | -1.4% | 4,300 |
| 2025/09/30 | 1,320 | 1,320 | 1,305 | 1,305 | -15 | -1.1% | 3,600 |
| 2025/09/29 | 1,313 | 1,341 | 1,313 | 1,320 | -24 | -1.8% | 3,400 |
| 2025/09/26 | 1,345 | 1,346 | 1,331 | 1,344 | ±0 | ±0% | 4,700 |
| 2025/09/25 | 1,347 | 1,348 | 1,340 | 1,344 | +4 | +0.3% | 10,400 |
| 2025/09/24 | 1,330 | 1,340 | 1,330 | 1,340 | +11 | +0.8% | 3,700 |
| 2025/09/22 | 1,329 | 1,336 | 1,326 | 1,329 | -1 | -0.1% | 5,700 |
| 2025/09/19 | 1,329 | 1,330 | 1,325 | 1,330 | +8 | +0.6% | 2,700 |
| 2025/09/18 | 1,319 | 1,330 | 1,319 | 1,322 | +4 | +0.3% | 2,700 |
| 2025/09/17 | 1,319 | 1,323 | 1,315 | 1,318 | -3 | -0.2% | 1,500 |
| 2025/09/16 | 1,314 | 1,333 | 1,308 | 1,321 | +7 | +0.5% | 4,700 |
| 2025/09/12 | 1,317 | 1,317 | 1,306 | 1,314 | +1 | +0.1% | 2,800 |
| 2025/09/11 | 1,318 | 1,321 | 1,313 | 1,313 | -5 | -0.4% | 2,500 |
| 2025/09/10 | 1,313 | 1,328 | 1,313 | 1,318 | +6 | +0.5% | 2,700 |
| 2025/09/09 | 1,330 | 1,332 | 1,309 | 1,312 | -15 | -1.1% | 6,400 |
| 2025/09/08 | 1,355 | 1,355 | 1,321 | 1,327 | -15 | -1.1% | 7,700 |
| 2025/09/05 | 1,336 | 1,347 | 1,326 | 1,342 | +6 | +0.4% | 9,600 |
| 2025/09/04 | 1,319 | 1,337 | 1,311 | 1,336 | +16 | +1.2% | 10,400 |
| 2025/09/03 | 1,328 | 1,337 | 1,320 | 1,320 | -35 | -2.6% | 9,400 |
| 2025/09/02 | 1,340 | 1,355 | 1,315 | 1,355 | -15 | -1.1% | 28,200 |
| 2025/09/01 | 1,405 | 1,425 | 1,302 | 1,370 | +165 | +13.7% | 111,800 |
| 2025/08/29 | 1,203 | 1,205 | 1,195 | 1,205 | +10 | +0.8% | 3,100 |
| 2025/08/28 | 1,197 | 1,198 | 1,193 | 1,195 | +2 | +0.2% | 1,600 |
| 2025/08/27 | 1,193 | 1,200 | 1,192 | 1,193 | +3 | +0.3% | 2,000 |
| 2025/08/26 | 1,217 | 1,217 | 1,190 | 1,190 | -31 | -2.5% | 9,100 |
| 2025/08/25 | 1,236 | 1,236 | 1,207 | 1,221 | +13 | +1.1% | 10,200 |
| 2025/08/22 | 1,201 | 1,208 | 1,201 | 1,208 | +7 | +0.6% | 3,900 |
| 2025/08/21 | 1,204 | 1,206 | 1,201 | 1,201 | -1 | -0.1% | 3,000 |
1～
50
件表示中 / 3937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 | 134,600円 | +6.2% | +0.8% | 3.57% | 10.51倍 | 0.77倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
| ムサシ | 235,400円 | -0.1% | -42.1% | 1.95% | 10.93倍 | 0.47倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| 鳥羽洋行 | 398,000円 | +4.6% | +7.6% | 3.27% | 11.53倍 | 0.74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 |
| ナラサキ | 340,500円 | +4.9% | +11.8% | 3.82% | 6.97倍 | 0.67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 |
| サトー商会 | 197,200円 | +1.8% | -9.0% | 2.33% | 13.71倍 | 0.63倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
市場注目の銘柄
チャート関連のコラム
