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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,060 | 1,060 | 1,047 | 1,057 | +3 | +0.3% | 4,400 |
| 2024/11/21 | 1,060 | 1,060 | 1,042 | 1,054 | -10 | -0.9% | 18,500 |
| 2024/11/20 | 1,066 | 1,066 | 1,061 | 1,064 | -13 | -1.2% | 6,300 |
| 2024/11/19 | 1,083 | 1,083 | 1,072 | 1,077 | +3 | +0.3% | 4,900 |
| 2024/11/18 | 1,074 | 1,081 | 1,067 | 1,074 | +8 | +0.8% | 5,900 |
| 2024/11/15 | 1,069 | 1,073 | 1,065 | 1,066 | +1 | +0.1% | 6,200 |
| 2024/11/14 | 1,066 | 1,070 | 1,065 | 1,065 | -1 | -0.1% | 5,000 |
| 2024/11/13 | 1,063 | 1,068 | 1,063 | 1,066 | +3 | +0.3% | 2,400 |
| 2024/11/12 | 1,060 | 1,067 | 1,060 | 1,063 | +8 | +0.8% | 2,900 |
| 2024/11/11 | 1,060 | 1,061 | 1,055 | 1,055 | -3 | -0.3% | 3,700 |
| 2024/11/08 | 1,060 | 1,063 | 1,055 | 1,058 | +2 | +0.2% | 3,900 |
| 2024/11/07 | 1,055 | 1,062 | 1,055 | 1,056 | +1 | +0.1% | 5,200 |
| 2024/11/06 | 1,060 | 1,065 | 1,055 | 1,055 | -5 | -0.5% | 6,000 |
| 2024/11/05 | 1,062 | 1,065 | 1,058 | 1,060 | -1 | -0.1% | 10,100 |
| 2024/11/01 | 1,047 | 1,061 | 1,042 | 1,061 | +11 | +1% | 8,100 |
| 2024/10/31 | 1,037 | 1,052 | 1,022 | 1,050 | +18 | +1.7% | 21,900 |
| 2024/10/30 | 1,075 | 1,079 | 1,032 | 1,032 | -46 | -4.3% | 58,900 |
| 2024/10/29 | 1,076 | 1,084 | 1,076 | 1,078 | +3 | +0.3% | 4,000 |
| 2024/10/28 | 1,078 | 1,083 | 1,075 | 1,075 | -5 | -0.5% | 7,400 |
| 2024/10/25 | 1,096 | 1,096 | 1,079 | 1,080 | -4 | -0.4% | 6,700 |
| 2024/10/24 | 1,080 | 1,084 | 1,078 | 1,084 | +4 | +0.4% | 4,300 |
| 2024/10/23 | 1,085 | 1,092 | 1,080 | 1,080 | -10 | -0.9% | 7,800 |
| 2024/10/22 | 1,110 | 1,110 | 1,085 | 1,090 | -11 | -1% | 10,000 |
| 2024/10/21 | 1,111 | 1,111 | 1,101 | 1,101 | -10 | -0.9% | 6,000 |
| 2024/10/18 | 1,120 | 1,124 | 1,111 | 1,111 | -9 | -0.8% | 3,600 |
| 2024/10/17 | 1,120 | 1,122 | 1,116 | 1,120 | +1 | +0.1% | 1,400 |
| 2024/10/16 | 1,121 | 1,128 | 1,116 | 1,119 | -2 | -0.2% | 3,900 |
| 2024/10/15 | 1,125 | 1,129 | 1,121 | 1,121 | -4 | -0.4% | 4,100 |
| 2024/10/11 | 1,131 | 1,131 | 1,125 | 1,125 | -3 | -0.3% | 2,200 |
| 2024/10/10 | 1,135 | 1,135 | 1,125 | 1,128 | -6 | -0.5% | 2,400 |
| 2024/10/09 | 1,149 | 1,150 | 1,134 | 1,134 | -10 | -0.9% | 3,600 |
| 2024/10/08 | 1,151 | 1,151 | 1,142 | 1,144 | -6 | -0.5% | 2,300 |
| 2024/10/07 | 1,159 | 1,159 | 1,144 | 1,150 | +15 | +1.3% | 2,400 |
| 2024/10/04 | 1,150 | 1,150 | 1,134 | 1,135 | +4 | +0.4% | 2,400 |
| 2024/10/03 | 1,131 | 1,131 | 1,125 | 1,131 | +4 | +0.4% | 2,800 |
| 2024/10/02 | 1,141 | 1,141 | 1,125 | 1,127 | -11 | -1% | 3,300 |
| 2024/10/01 | 1,138 | 1,138 | 1,135 | 1,138 | +5 | +0.4% | 900 |
| 2024/09/30 | 1,122 | 1,136 | 1,122 | 1,133 | -5 | -0.4% | 2,800 |
| 2024/09/27 | 1,140 | 1,148 | 1,133 | 1,138 | -20 | -1.7% | 4,900 |
| 2024/09/26 | 1,155 | 1,158 | 1,144 | 1,158 | +4 | +0.3% | 4,000 |
| 2024/09/25 | 1,151 | 1,162 | 1,151 | 1,154 | +4 | +0.3% | 6,600 |
| 2024/09/24 | 1,149 | 1,150 | 1,133 | 1,150 | +12 | +1.1% | 5,100 |
| 2024/09/20 | 1,130 | 1,142 | 1,130 | 1,138 | +8 | +0.7% | 2,800 |
| 2024/09/19 | 1,129 | 1,131 | 1,120 | 1,130 | +10 | +0.9% | 1,800 |
| 2024/09/18 | 1,120 | 1,121 | 1,113 | 1,120 | +2 | +0.2% | 1,700 |
| 2024/09/17 | 1,119 | 1,123 | 1,111 | 1,118 | ±0 | ±0% | 4,400 |
| 2024/09/13 | 1,114 | 1,119 | 1,112 | 1,118 | -2 | -0.2% | 2,500 |
| 2024/09/12 | 1,120 | 1,141 | 1,116 | 1,120 | +5 | +0.4% | 4,500 |
| 2024/09/11 | 1,127 | 1,128 | 1,115 | 1,115 | -17 | -1.5% | 2,200 |
| 2024/09/10 | 1,141 | 1,141 | 1,120 | 1,132 | +2 | +0.2% | 3,700 |
1～
50
件表示中 / 3707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 | 105,700円 | +0.4% | -28.8% | 3.60% | 7.58倍 | 0.63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。東日本で強い。２３年新社屋 |
| ＢＲＵＮＯ | 100,100円 | +48.3% | +999.9% | 0.40% | 39.66倍 | 2.82倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 中央魚 | 338,500円 | -0.7% | +8.7% | 2.66% | 6.76倍 | 0.45倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| ナラサキ | 272,500円 | +2.4% | +3.8% | 3.85% | 6.28倍 | 0.58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 |
| 星医療 | 420,000円 | +1.5% | +0.6% | 1.67% | 9.23倍 | 0.74倍 |
|
医療用ガス首位。関東シェア３割強。酸素使う在宅医療が柱に。介護機器レンタルや施設介護も |
市場注目の銘柄
チャート関連のコラム
