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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,034 | 1,035 | 1,010 | 1,018 | -23 | -2.2% | 8,700 |
| 2025/04/03 | 1,050 | 1,050 | 1,041 | 1,041 | -10 | -1% | 6,400 |
| 2025/04/02 | 1,060 | 1,060 | 1,051 | 1,051 | -10 | -0.9% | 3,200 |
| 2025/04/01 | 1,069 | 1,069 | 1,060 | 1,061 | -13 | -1.2% | 6,900 |
| 2025/03/31 | 1,084 | 1,084 | 1,069 | 1,074 | -6 | -0.6% | 7,900 |
| 2025/03/28 | 1,100 | 1,100 | 1,080 | 1,080 | -86 | -7.4% | 30,400 |
| 2025/03/27 | 1,165 | 1,170 | 1,165 | 1,166 | -3 | -0.3% | 15,800 |
| 2025/03/26 | 1,164 | 1,169 | 1,162 | 1,169 | +5 | +0.4% | 8,200 |
| 2025/03/25 | 1,160 | 1,164 | 1,155 | 1,164 | -2 | -0.2% | 16,100 |
| 2025/03/24 | 1,155 | 1,166 | 1,155 | 1,166 | +13 | +1.1% | 12,700 |
| 2025/03/21 | 1,147 | 1,158 | 1,147 | 1,153 | +6 | +0.5% | 6,700 |
| 2025/03/19 | 1,146 | 1,149 | 1,146 | 1,147 | -2 | -0.2% | 4,600 |
| 2025/03/18 | 1,145 | 1,149 | 1,145 | 1,149 | +1 | +0.1% | 6,300 |
| 2025/03/17 | 1,145 | 1,148 | 1,144 | 1,148 | -1 | -0.1% | 4,200 |
| 2025/03/14 | 1,149 | 1,149 | 1,143 | 1,149 | -1 | -0.1% | 5,100 |
| 2025/03/13 | 1,148 | 1,150 | 1,147 | 1,150 | -3 | -0.3% | 3,500 |
| 2025/03/12 | 1,147 | 1,153 | 1,146 | 1,153 | +5 | +0.4% | 4,200 |
| 2025/03/11 | 1,146 | 1,148 | 1,133 | 1,148 | +1 | +0.1% | 5,000 |
| 2025/03/10 | 1,148 | 1,150 | 1,146 | 1,147 | +3 | +0.3% | 3,800 |
| 2025/03/07 | 1,131 | 1,144 | 1,130 | 1,144 | +13 | +1.1% | 5,400 |
| 2025/03/06 | 1,133 | 1,133 | 1,129 | 1,131 | -2 | -0.2% | 3,800 |
| 2025/03/05 | 1,124 | 1,133 | 1,124 | 1,133 | +5 | +0.4% | 2,300 |
| 2025/03/04 | 1,131 | 1,131 | 1,122 | 1,128 | -3 | -0.3% | 3,800 |
| 2025/03/03 | 1,136 | 1,136 | 1,127 | 1,131 | +11 | +1% | 4,200 |
| 2025/02/28 | 1,120 | 1,125 | 1,120 | 1,120 | +2 | +0.2% | 5,700 |
| 2025/02/27 | 1,118 | 1,119 | 1,107 | 1,118 | ±0 | ±0% | 5,600 |
| 2025/02/26 | 1,116 | 1,118 | 1,110 | 1,118 | +1 | +0.1% | 2,700 |
| 2025/02/25 | 1,124 | 1,124 | 1,108 | 1,117 | -14 | -1.2% | 7,800 |
| 2025/02/21 | 1,136 | 1,136 | 1,121 | 1,131 | +14 | +1.3% | 6,900 |
| 2025/02/20 | 1,125 | 1,128 | 1,117 | 1,117 | -3 | -0.3% | 3,300 |
| 2025/02/19 | 1,115 | 1,120 | 1,115 | 1,120 | +7 | +0.6% | 2,200 |
| 2025/02/18 | 1,110 | 1,116 | 1,109 | 1,113 | +2 | +0.2% | 3,400 |
| 2025/02/17 | 1,099 | 1,111 | 1,099 | 1,111 | +16 | +1.5% | 4,000 |
| 2025/02/14 | 1,091 | 1,099 | 1,091 | 1,095 | +4 | +0.4% | 1,800 |
| 2025/02/13 | 1,099 | 1,100 | 1,091 | 1,091 | -5 | -0.5% | 4,600 |
| 2025/02/12 | 1,097 | 1,098 | 1,090 | 1,096 | -1 | -0.1% | 4,100 |
| 2025/02/10 | 1,088 | 1,097 | 1,088 | 1,097 | +9 | +0.8% | 3,200 |
| 2025/02/07 | 1,085 | 1,088 | 1,080 | 1,088 | +6 | +0.6% | 3,400 |
| 2025/02/06 | 1,069 | 1,082 | 1,069 | 1,082 | +13 | +1.2% | 1,800 |
| 2025/02/05 | 1,073 | 1,079 | 1,067 | 1,069 | -1 | -0.1% | 4,300 |
| 2025/02/04 | 1,063 | 1,074 | 1,063 | 1,070 | +6 | +0.6% | 7,100 |
| 2025/02/03 | 1,064 | 1,065 | 1,056 | 1,064 | +8 | +0.8% | 4,700 |
| 2025/01/31 | 1,059 | 1,066 | 1,050 | 1,056 | +15 | +1.4% | 17,800 |
| 2025/01/30 | 1,093 | 1,095 | 1,041 | 1,041 | -60 | -5.4% | 75,700 |
| 2025/01/29 | 1,102 | 1,109 | 1,100 | 1,101 | -2 | -0.2% | 6,200 |
| 2025/01/28 | 1,104 | 1,109 | 1,101 | 1,103 | -1 | -0.1% | 4,000 |
| 2025/01/27 | 1,105 | 1,112 | 1,101 | 1,104 | +1 | +0.1% | 4,400 |
| 2025/01/24 | 1,101 | 1,104 | 1,093 | 1,103 | +6 | +0.5% | 6,800 |
| 2025/01/23 | 1,082 | 1,097 | 1,078 | 1,097 | +16 | +1.5% | 5,600 |
| 2025/01/22 | 1,111 | 1,115 | 1,081 | 1,081 | -23 | -2.1% | 14,700 |
1～
50
件表示中 / 3794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 | 101,800円 | +0.4% | -28.8% | 3.73% | 7.30倍 | 0.60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 |
| ナラサキ | 266,500円 | +2.4% | +3.8% | 3.94% | 6.14倍 | 0.57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 |
| アセンテック | 99,100円 | +16.6% | +42.0% | 2.02% | 11.65倍 | 3.30倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 英 和 | 203,700円 | +1.6% | -0.5% | 3.44% | 7.67倍 | 0.80倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| 中央魚 | 304,500円 | +6.8% | +35.9% | 3.61% | 4.59倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
