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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,143 | 1,149 | 1,143 | 1,149 | +7 | +0.6% | 900 |
| 2025/06/30 | 1,140 | 1,150 | 1,140 | 1,142 | +2 | +0.2% | 5,500 |
| 2025/06/27 | 1,139 | 1,148 | 1,139 | 1,140 | +4 | +0.4% | 2,700 |
| 2025/06/26 | 1,138 | 1,143 | 1,136 | 1,136 | -2 | -0.2% | 2,600 |
| 2025/06/25 | 1,148 | 1,150 | 1,137 | 1,138 | -1 | -0.1% | 9,500 |
| 2025/06/24 | 1,141 | 1,141 | 1,130 | 1,139 | +2 | +0.2% | 4,300 |
| 2025/06/23 | 1,116 | 1,137 | 1,116 | 1,137 | +9 | +0.8% | 3,700 |
| 2025/06/20 | 1,093 | 1,128 | 1,093 | 1,128 | -4 | -0.4% | 10,900 |
| 2025/06/19 | 1,125 | 1,139 | 1,125 | 1,132 | +4 | +0.4% | 5,700 |
| 2025/06/18 | 1,112 | 1,130 | 1,096 | 1,128 | +32 | +2.9% | 9,700 |
| 2025/06/17 | 1,092 | 1,096 | 1,091 | 1,096 | +4 | +0.4% | 700 |
| 2025/06/16 | 1,096 | 1,096 | 1,091 | 1,092 | -4 | -0.4% | 2,200 |
| 2025/06/13 | 1,096 | 1,104 | 1,094 | 1,096 | ±0 | ±0% | 2,900 |
| 2025/06/12 | 1,097 | 1,098 | 1,096 | 1,096 | -3 | -0.3% | 400 |
| 2025/06/11 | 1,098 | 1,104 | 1,097 | 1,099 | +1 | +0.1% | 1,400 |
| 2025/06/10 | 1,100 | 1,100 | 1,092 | 1,098 | +2 | +0.2% | 1,000 |
| 2025/06/09 | 1,096 | 1,100 | 1,095 | 1,096 | ±0 | ±0% | 2,600 |
| 2025/06/06 | 1,089 | 1,100 | 1,089 | 1,096 | +7 | +0.6% | 1,800 |
| 2025/06/05 | 1,093 | 1,093 | 1,085 | 1,089 | +4 | +0.4% | 1,100 |
| 2025/06/04 | 1,084 | 1,090 | 1,084 | 1,085 | -2 | -0.2% | 1,700 |
| 2025/06/03 | 1,082 | 1,088 | 1,081 | 1,087 | +5 | +0.5% | 1,300 |
| 2025/06/02 | 1,090 | 1,090 | 1,082 | 1,082 | -8 | -0.7% | 700 |
| 2025/05/30 | 1,082 | 1,091 | 1,080 | 1,090 | +8 | +0.7% | 1,100 |
| 2025/05/29 | 1,081 | 1,090 | 1,076 | 1,082 | -3 | -0.3% | 1,200 |
| 2025/05/28 | 1,080 | 1,085 | 1,078 | 1,085 | +5 | +0.5% | 6,000 |
| 2025/05/27 | 1,090 | 1,091 | 1,080 | 1,080 | -6 | -0.6% | 2,100 |
| 2025/05/26 | 1,098 | 1,100 | 1,086 | 1,086 | -23 | -2.1% | 2,600 |
| 2025/05/23 | 1,111 | 1,111 | 1,092 | 1,109 | +14 | +1.3% | 9,200 |
| 2025/05/22 | 1,084 | 1,095 | 1,084 | 1,095 | +11 | +1% | 2,400 |
| 2025/05/21 | 1,089 | 1,090 | 1,083 | 1,084 | +2 | +0.2% | 2,100 |
| 2025/05/20 | 1,079 | 1,088 | 1,079 | 1,082 | +5 | +0.5% | 5,600 |
| 2025/05/19 | 1,070 | 1,077 | 1,070 | 1,077 | +7 | +0.7% | 2,800 |
| 2025/05/16 | 1,064 | 1,070 | 1,060 | 1,070 | +9 | +0.8% | 2,800 |
| 2025/05/15 | 1,058 | 1,065 | 1,058 | 1,061 | -9 | -0.8% | 2,200 |
| 2025/05/14 | 1,068 | 1,070 | 1,060 | 1,070 | +4 | +0.4% | 1,900 |
| 2025/05/13 | 1,072 | 1,079 | 1,066 | 1,066 | -2 | -0.2% | 2,600 |
| 2025/05/12 | 1,066 | 1,078 | 1,066 | 1,068 | +10 | +0.9% | 5,600 |
| 2025/05/09 | 1,071 | 1,072 | 1,058 | 1,058 | +21 | +2% | 10,600 |
| 2025/05/08 | 1,036 | 1,039 | 1,032 | 1,037 | +1 | +0.1% | 1,600 |
| 2025/05/07 | 1,032 | 1,037 | 1,032 | 1,036 | +5 | +0.5% | 5,000 |
| 2025/05/02 | 1,037 | 1,037 | 1,031 | 1,031 | -6 | -0.6% | 1,500 |
| 2025/05/01 | 1,029 | 1,046 | 1,029 | 1,037 | +6 | +0.6% | 1,500 |
| 2025/04/30 | 1,030 | 1,033 | 1,030 | 1,031 | +1 | +0.1% | 2,300 |
| 2025/04/28 | 1,039 | 1,039 | 1,030 | 1,030 | +1 | +0.1% | 2,100 |
| 2025/04/25 | 1,044 | 1,046 | 1,029 | 1,029 | -6 | -0.6% | 5,900 |
| 2025/04/24 | 1,024 | 1,035 | 1,023 | 1,035 | +14 | +1.4% | 2,900 |
| 2025/04/23 | 1,024 | 1,026 | 1,021 | 1,021 | +4 | +0.4% | 3,000 |
| 2025/04/22 | 1,020 | 1,024 | 1,017 | 1,017 | -1 | -0.1% | 2,000 |
| 2025/04/21 | 1,017 | 1,020 | 1,015 | 1,018 | +2 | +0.2% | 3,400 |
| 2025/04/18 | 1,018 | 1,022 | 1,010 | 1,016 | -8 | -0.8% | 2,200 |
1～
50
件表示中 / 3853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 | 114,900円 | +6.2% | +0.8% | 4.18% | 8.97倍 | 0.65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 |
| 英 和 | 249,800円 | +2.9% | +2.3% | 3.20% | 8.07倍 | 0.94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 |
| 南 陽 | 119,800円 | +4.0% | -6.9% | 4.34% | 8.05倍 | 0.58倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| 扶桑電通 | 226,500円 | +1.5% | +0.5% | 4.28% | 9.39倍 | 0.95倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| 星医療 | 451,000円 | +1.1% | +4.3% | 1.55% | 9.54倍 | 0.76倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
市場注目の銘柄
チャート関連のコラム
