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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,125 | 1,144 | 1,125 | 1,131 | +9 | +0.8% | 6,800 |
| 2022/12/26 | 1,136 | 1,147 | 1,122 | 1,122 | -11 | -1% | 3,000 |
| 2022/12/23 | 1,159 | 1,160 | 1,133 | 1,133 | -13 | -1.1% | 20,200 |
| 2022/12/22 | 1,153 | 1,157 | 1,136 | 1,146 | +10 | +0.9% | 9,100 |
| 2022/12/21 | 1,131 | 1,151 | 1,128 | 1,136 | +11 | +1% | 10,600 |
| 2022/12/20 | 1,177 | 1,182 | 1,125 | 1,125 | -49 | -4.2% | 24,300 |
| 2022/12/19 | 1,180 | 1,181 | 1,173 | 1,174 | -6 | -0.5% | 4,800 |
| 2022/12/16 | 1,187 | 1,195 | 1,180 | 1,180 | -2 | -0.2% | 8,000 |
| 2022/12/15 | 1,177 | 1,182 | 1,173 | 1,182 | +4 | +0.3% | 3,900 |
| 2022/12/14 | 1,179 | 1,179 | 1,171 | 1,178 | +8 | +0.7% | 4,100 |
| 2022/12/13 | 1,174 | 1,175 | 1,164 | 1,170 | +8 | +0.7% | 5,000 |
| 2022/12/12 | 1,154 | 1,163 | 1,154 | 1,162 | ±0 | ±0% | 4,500 |
| 2022/12/09 | 1,132 | 1,162 | 1,132 | 1,162 | +24 | +2.1% | 7,600 |
| 2022/12/08 | 1,127 | 1,139 | 1,123 | 1,138 | +11 | +1% | 11,100 |
| 2022/12/07 | 1,135 | 1,138 | 1,127 | 1,127 | -5 | -0.4% | 4,200 |
| 2022/12/06 | 1,111 | 1,135 | 1,111 | 1,132 | +21 | +1.9% | 5,200 |
| 2022/12/05 | 1,119 | 1,119 | 1,110 | 1,111 | -10 | -0.9% | 8,300 |
| 2022/12/02 | 1,140 | 1,140 | 1,121 | 1,121 | -31 | -2.7% | 7,300 |
| 2022/12/01 | 1,154 | 1,156 | 1,144 | 1,152 | -1 | -0.1% | 7,200 |
| 2022/11/30 | 1,178 | 1,178 | 1,152 | 1,153 | -17 | -1.5% | 4,000 |
| 2022/11/29 | 1,175 | 1,179 | 1,170 | 1,170 | -5 | -0.4% | 3,800 |
| 2022/11/28 | 1,162 | 1,181 | 1,160 | 1,175 | +2 | +0.2% | 6,400 |
| 2022/11/25 | 1,168 | 1,174 | 1,167 | 1,173 | +6 | +0.5% | 7,500 |
| 2022/11/24 | 1,194 | 1,194 | 1,156 | 1,167 | -24 | -2% | 18,900 |
| 2022/11/22 | 1,190 | 1,191 | 1,173 | 1,191 | +9 | +0.8% | 8,400 |
| 2022/11/21 | 1,180 | 1,182 | 1,161 | 1,182 | +5 | +0.4% | 6,400 |
| 2022/11/18 | 1,155 | 1,180 | 1,155 | 1,177 | +22 | +1.9% | 10,300 |
| 2022/11/17 | 1,152 | 1,156 | 1,148 | 1,155 | +7 | +0.6% | 5,000 |
| 2022/11/16 | 1,127 | 1,154 | 1,126 | 1,148 | +7 | +0.6% | 10,100 |
| 2022/11/15 | 1,153 | 1,153 | 1,121 | 1,141 | -6 | -0.5% | 11,200 |
| 2022/11/14 | 1,122 | 1,157 | 1,121 | 1,147 | +17 | +1.5% | 13,500 |
| 2022/11/11 | 1,120 | 1,143 | 1,113 | 1,130 | +21 | +1.9% | 18,900 |
| 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 |
651～
700
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
