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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 1,181 | 1,186 | 1,174 | 1,179 | -8 | -0.7% | 2,700 |
| 2023/10/18 | 1,168 | 1,187 | 1,167 | 1,187 | +20 | +1.7% | 4,700 |
| 2023/10/17 | 1,157 | 1,175 | 1,155 | 1,167 | +10 | +0.9% | 6,600 |
| 2023/10/16 | 1,162 | 1,171 | 1,153 | 1,157 | -8 | -0.7% | 8,000 |
| 2023/10/13 | 1,182 | 1,183 | 1,165 | 1,165 | -17 | -1.4% | 9,300 |
| 2023/10/12 | 1,180 | 1,190 | 1,180 | 1,182 | +5 | +0.4% | 3,400 |
| 2023/10/11 | 1,199 | 1,203 | 1,177 | 1,177 | -22 | -1.8% | 9,800 |
| 2023/10/10 | 1,180 | 1,199 | 1,180 | 1,199 | +34 | +2.9% | 7,100 |
| 2023/10/06 | 1,183 | 1,206 | 1,164 | 1,165 | -18 | -1.5% | 11,300 |
| 2023/10/05 | 1,189 | 1,194 | 1,168 | 1,183 | +23 | +2% | 5,900 |
| 2023/10/04 | 1,173 | 1,179 | 1,160 | 1,160 | -15 | -1.3% | 7,100 |
| 2023/10/03 | 1,215 | 1,216 | 1,175 | 1,175 | -35 | -2.9% | 10,200 |
| 2023/10/02 | 1,223 | 1,238 | 1,210 | 1,210 | -19 | -1.5% | 8,300 |
| 2023/09/29 | 1,227 | 1,248 | 1,221 | 1,229 | +9 | +0.7% | 4,700 |
| 2023/09/28 | 1,221 | 1,263 | 1,220 | 1,220 | -55 | -4.3% | 15,800 |
| 2023/09/27 | 1,280 | 1,280 | 1,258 | 1,275 | -3 | -0.2% | 5,400 |
| 2023/09/26 | 1,265 | 1,278 | 1,265 | 1,278 | +10 | +0.8% | 5,000 |
| 2023/09/25 | 1,269 | 1,270 | 1,261 | 1,268 | +8 | +0.6% | 5,100 |
| 2023/09/22 | 1,256 | 1,268 | 1,256 | 1,260 | +2 | +0.2% | 5,300 |
| 2023/09/21 | 1,266 | 1,273 | 1,258 | 1,258 | +1 | +0.1% | 4,300 |
| 2023/09/20 | 1,264 | 1,274 | 1,257 | 1,257 | -17 | -1.3% | 5,900 |
| 2023/09/19 | 1,265 | 1,274 | 1,262 | 1,274 | +21 | +1.7% | 6,200 |
| 2023/09/15 | 1,269 | 1,274 | 1,247 | 1,253 | -9 | -0.7% | 6,800 |
| 2023/09/14 | 1,245 | 1,262 | 1,245 | 1,262 | +19 | +1.5% | 4,800 |
| 2023/09/13 | 1,249 | 1,250 | 1,243 | 1,243 | -7 | -0.6% | 3,300 |
| 2023/09/12 | 1,240 | 1,250 | 1,233 | 1,250 | +24 | +2% | 4,200 |
| 2023/09/11 | 1,247 | 1,248 | 1,226 | 1,226 | -7 | -0.6% | 7,100 |
| 2023/09/08 | 1,222 | 1,238 | 1,222 | 1,233 | -3 | -0.2% | 4,200 |
| 2023/09/07 | 1,236 | 1,245 | 1,235 | 1,236 | ±0 | ±0% | 2,800 |
| 2023/09/06 | 1,226 | 1,236 | 1,226 | 1,236 | +6 | +0.5% | 3,000 |
| 2023/09/05 | 1,236 | 1,236 | 1,226 | 1,230 | ±0 | ±0% | 2,800 |
| 2023/09/04 | 1,214 | 1,230 | 1,214 | 1,230 | +20 | +1.7% | 8,300 |
| 2023/09/01 | 1,207 | 1,210 | 1,202 | 1,210 | +3 | +0.2% | 3,200 |
| 2023/08/31 | 1,200 | 1,207 | 1,197 | 1,207 | +7 | +0.6% | 2,800 |
| 2023/08/30 | 1,219 | 1,219 | 1,200 | 1,200 | -13 | -1.1% | 5,100 |
| 2023/08/29 | 1,218 | 1,218 | 1,209 | 1,213 | -1 | -0.1% | 2,300 |
| 2023/08/28 | 1,229 | 1,229 | 1,205 | 1,214 | +15 | +1.3% | 5,700 |
| 2023/08/25 | 1,203 | 1,203 | 1,196 | 1,199 | +3 | +0.3% | 6,100 |
| 2023/08/24 | 1,190 | 1,204 | 1,190 | 1,196 | +6 | +0.5% | 5,600 |
| 2023/08/23 | 1,178 | 1,190 | 1,178 | 1,190 | +12 | +1% | 3,400 |
| 2023/08/22 | 1,177 | 1,178 | 1,166 | 1,178 | +15 | +1.3% | 2,900 |
| 2023/08/21 | 1,184 | 1,184 | 1,163 | 1,163 | +9 | +0.8% | 4,200 |
| 2023/08/18 | 1,159 | 1,168 | 1,154 | 1,154 | -10 | -0.9% | 4,300 |
| 2023/08/17 | 1,169 | 1,169 | 1,156 | 1,164 | -5 | -0.4% | 5,200 |
| 2023/08/16 | 1,179 | 1,181 | 1,168 | 1,169 | -10 | -0.8% | 3,700 |
| 2023/08/15 | 1,169 | 1,183 | 1,169 | 1,179 | +11 | +0.9% | 3,800 |
| 2023/08/14 | 1,151 | 1,176 | 1,151 | 1,168 | +18 | +1.6% | 3,800 |
| 2023/08/10 | 1,159 | 1,159 | 1,148 | 1,150 | +2 | +0.2% | 4,800 |
| 2023/08/09 | 1,168 | 1,168 | 1,145 | 1,148 | -16 | -1.4% | 4,700 |
| 2023/08/08 | 1,130 | 1,165 | 1,130 | 1,164 | -15 | -1.3% | 14,300 |
451～
500
件表示中 / 3889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 | 120,800円 | +6.2% | +0.8% | 3.97% | 9.43倍 | 0.69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 |
| ジーデップ | 310,500円 | +10.2% | +17.3% | 0.93% | 27.30倍 | 5.91倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| Ｎｏ．１ | 238,000円 | +12.6% | +23.6% | 1.51% | 22.19倍 | 3.48倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| 中央魚 | 369,000円 | +0.1% | +2.6% | 3.25% | 5.90倍 | 0.46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 |
| 星医療 | 464,500円 | +1.1% | +4.3% | 1.51% | 9.83倍 | 0.79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
