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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,092 | 1,122 | 1,084 | 1,109 | +14 | +1.3% | 13,500 |
| 2022/11/09 | 1,096 | 1,101 | 1,072 | 1,095 | +9 | +0.8% | 20,600 |
| 2022/11/08 | 1,089 | 1,092 | 1,052 | 1,086 | +38 | +3.6% | 84,400 |
| 2022/11/07 | 1,034 | 1,048 | 1,034 | 1,048 | +24 | +2.3% | 9,600 |
| 2022/11/04 | 1,027 | 1,031 | 1,024 | 1,024 | -6 | -0.6% | 9,600 |
| 2022/11/02 | 1,031 | 1,035 | 1,028 | 1,030 | -5 | -0.5% | 4,300 |
| 2022/11/01 | 1,033 | 1,042 | 1,033 | 1,035 | -7 | -0.7% | 2,000 |
| 2022/10/31 | 1,043 | 1,043 | 1,036 | 1,042 | +18 | +1.8% | 4,600 |
| 2022/10/28 | 1,037 | 1,047 | 1,024 | 1,024 | -13 | -1.3% | 40,600 |
| 2022/10/27 | 1,034 | 1,041 | 1,034 | 1,037 | +4 | +0.4% | 3,100 |
| 2022/10/26 | 1,037 | 1,038 | 1,030 | 1,033 | ±0 | ±0% | 3,000 |
| 2022/10/25 | 1,026 | 1,033 | 1,026 | 1,033 | +4 | +0.4% | 6,000 |
| 2022/10/24 | 1,031 | 1,031 | 1,022 | 1,029 | +2 | +0.2% | 4,400 |
| 2022/10/21 | 1,024 | 1,033 | 1,024 | 1,027 | -3 | -0.3% | 4,700 |
| 2022/10/20 | 1,024 | 1,030 | 1,021 | 1,030 | +6 | +0.6% | 3,400 |
| 2022/10/19 | 1,024 | 1,027 | 1,020 | 1,024 | +3 | +0.3% | 5,300 |
| 2022/10/18 | 1,016 | 1,023 | 1,015 | 1,021 | +8 | +0.8% | 4,100 |
| 2022/10/17 | 1,010 | 1,024 | 1,010 | 1,013 | -8 | -0.8% | 6,400 |
| 2022/10/14 | 1,028 | 1,028 | 1,015 | 1,021 | +4 | +0.4% | 6,400 |
| 2022/10/13 | 1,015 | 1,019 | 1,010 | 1,017 | -1 | -0.1% | 9,500 |
| 2022/10/12 | 1,028 | 1,028 | 1,013 | 1,018 | -2 | -0.2% | 6,600 |
| 2022/10/11 | 1,030 | 1,037 | 1,020 | 1,020 | -13 | -1.3% | 10,800 |
| 2022/10/07 | 1,032 | 1,038 | 1,030 | 1,033 | -2 | -0.2% | 5,500 |
| 2022/10/06 | 1,034 | 1,043 | 1,032 | 1,035 | +3 | +0.3% | 5,700 |
| 2022/10/05 | 1,036 | 1,042 | 1,031 | 1,032 | -4 | -0.4% | 7,500 |
| 2022/10/04 | 1,034 | 1,045 | 1,032 | 1,036 | -1 | -0.1% | 8,700 |
| 2022/10/03 | 1,030 | 1,039 | 1,030 | 1,037 | +7 | +0.7% | 3,200 |
| 2022/09/30 | 1,052 | 1,052 | 1,025 | 1,030 | -24 | -2.3% | 5,600 |
| 2022/09/29 | 1,037 | 1,054 | 1,032 | 1,054 | +8 | +0.8% | 6,500 |
| 2022/09/28 | 1,050 | 1,056 | 1,036 | 1,046 | -2 | -0.2% | 9,700 |
| 2022/09/27 | 1,064 | 1,070 | 1,048 | 1,048 | -16 | -1.5% | 9,100 |
| 2022/09/26 | 1,095 | 1,095 | 1,064 | 1,064 | -31 | -2.8% | 10,300 |
| 2022/09/22 | 1,091 | 1,095 | 1,086 | 1,095 | +7 | +0.6% | 7,300 |
| 2022/09/21 | 1,091 | 1,094 | 1,088 | 1,088 | -3 | -0.3% | 5,000 |
| 2022/09/20 | 1,086 | 1,100 | 1,086 | 1,091 | +6 | +0.6% | 6,900 |
| 2022/09/16 | 1,090 | 1,095 | 1,085 | 1,085 | -6 | -0.5% | 5,700 |
| 2022/09/15 | 1,093 | 1,098 | 1,088 | 1,091 | -6 | -0.5% | 3,800 |
| 2022/09/14 | 1,093 | 1,098 | 1,092 | 1,097 | +2 | +0.2% | 3,200 |
| 2022/09/13 | 1,100 | 1,100 | 1,092 | 1,095 | -1 | -0.1% | 2,900 |
| 2022/09/12 | 1,098 | 1,098 | 1,093 | 1,096 | +5 | +0.5% | 3,400 |
| 2022/09/09 | 1,085 | 1,094 | 1,085 | 1,091 | -1 | -0.1% | 5,700 |
| 2022/09/08 | 1,086 | 1,094 | 1,086 | 1,092 | +7 | +0.6% | 8,400 |
| 2022/09/07 | 1,091 | 1,092 | 1,085 | 1,085 | -6 | -0.5% | 5,200 |
| 2022/09/06 | 1,097 | 1,097 | 1,089 | 1,091 | ±0 | ±0% | 2,900 |
| 2022/09/05 | 1,084 | 1,093 | 1,084 | 1,091 | ±0 | ±0% | 4,200 |
| 2022/09/02 | 1,100 | 1,100 | 1,083 | 1,091 | -5 | -0.5% | 9,100 |
| 2022/09/01 | 1,098 | 1,103 | 1,096 | 1,096 | -6 | -0.5% | 4,200 |
| 2022/08/31 | 1,100 | 1,102 | 1,098 | 1,102 | +4 | +0.4% | 2,700 |
| 2022/08/30 | 1,103 | 1,104 | 1,098 | 1,098 | -2 | -0.2% | 3,800 |
| 2022/08/29 | 1,096 | 1,104 | 1,096 | 1,100 | -17 | -1.5% | 5,100 |
501～
550
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
