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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,021 | 1,032 | 1,017 | 1,023 | -3 | -0.3% | 6,600 |
| 2022/05/19 | 1,001 | 1,028 | 1,001 | 1,026 | +19 | +1.9% | 9,100 |
| 2022/05/18 | 1,010 | 1,018 | 1,003 | 1,007 | +2 | +0.2% | 7,900 |
| 2022/05/17 | 1,012 | 1,016 | 1,005 | 1,005 | -9 | -0.9% | 8,200 |
| 2022/05/16 | 1,030 | 1,041 | 1,006 | 1,014 | -12 | -1.2% | 11,400 |
| 2022/05/13 | 1,010 | 1,050 | 1,010 | 1,026 | +19 | +1.9% | 15,800 |
| 2022/05/12 | 1,068 | 1,068 | 1,007 | 1,007 | -47 | -4.5% | 29,500 |
| 2022/05/11 | 1,050 | 1,068 | 1,042 | 1,054 | +7 | +0.7% | 11,400 |
| 2022/05/10 | 1,040 | 1,052 | 1,029 | 1,047 | +6 | +0.6% | 11,400 |
| 2022/05/09 | 1,090 | 1,095 | 1,041 | 1,041 | -42 | -3.9% | 16,600 |
| 2022/05/06 | 1,082 | 1,087 | 1,073 | 1,083 | -5 | -0.5% | 5,200 |
| 2022/05/02 | 1,081 | 1,096 | 1,081 | 1,088 | +2 | +0.2% | 4,800 |
| 2022/04/28 | 1,070 | 1,093 | 1,070 | 1,086 | +8 | +0.7% | 18,800 |
| 2022/04/27 | 1,095 | 1,120 | 1,078 | 1,078 | -45 | -4% | 25,500 |
| 2022/04/26 | 1,082 | 1,137 | 1,082 | 1,123 | +38 | +3.5% | 6,800 |
| 2022/04/25 | 1,122 | 1,124 | 1,081 | 1,085 | -65 | -5.7% | 21,100 |
| 2022/04/22 | 1,152 | 1,155 | 1,136 | 1,150 | -17 | -1.5% | 7,300 |
| 2022/04/21 | 1,169 | 1,176 | 1,159 | 1,167 | -2 | -0.2% | 6,600 |
| 2022/04/20 | 1,172 | 1,180 | 1,151 | 1,169 | +23 | +2% | 9,700 |
| 2022/04/19 | 1,172 | 1,172 | 1,145 | 1,146 | -7 | -0.6% | 6,000 |
| 2022/04/18 | 1,147 | 1,158 | 1,133 | 1,153 | +14 | +1.2% | 7,700 |
| 2022/04/15 | 1,142 | 1,172 | 1,138 | 1,139 | -22 | -1.9% | 10,900 |
| 2022/04/14 | 1,166 | 1,172 | 1,158 | 1,161 | -5 | -0.4% | 1,600 |
| 2022/04/13 | 1,118 | 1,166 | 1,118 | 1,166 | +45 | +4% | 9,200 |
| 2022/04/12 | 1,145 | 1,154 | 1,119 | 1,121 | -45 | -3.9% | 9,600 |
| 2022/04/11 | 1,157 | 1,168 | 1,139 | 1,166 | +16 | +1.4% | 22,900 |
| 2022/04/08 | 1,155 | 1,160 | 1,130 | 1,150 | -15 | -1.3% | 17,400 |
| 2022/04/07 | 1,200 | 1,200 | 1,156 | 1,165 | -45 | -3.7% | 8,000 |
| 2022/04/06 | 1,230 | 1,250 | 1,208 | 1,210 | -37 | -3% | 14,900 |
| 2022/04/05 | 1,253 | 1,256 | 1,241 | 1,247 | -6 | -0.5% | 6,000 |
| 2022/04/04 | 1,257 | 1,257 | 1,244 | 1,253 | -5 | -0.4% | 7,600 |
| 2022/04/01 | 1,215 | 1,263 | 1,210 | 1,258 | +26 | +2.1% | 15,700 |
| 2022/03/31 | 1,229 | 1,240 | 1,203 | 1,232 | -2 | -0.2% | 29,300 |
| 2022/03/30 | 1,233 | 1,234 | 1,200 | 1,234 | -32 | -2.5% | 79,300 |
| 2022/03/29 | 1,286 | 1,299 | 1,266 | 1,266 | -24 | -1.9% | 41,300 |
| 2022/03/28 | 1,324 | 1,324 | 1,290 | 1,290 | -34 | -2.6% | 19,800 |
| 2022/03/25 | 1,344 | 1,344 | 1,318 | 1,324 | -26 | -1.9% | 17,400 |
| 2022/03/24 | 1,297 | 1,350 | 1,297 | 1,350 | +48 | +3.7% | 21,000 |
| 2022/03/23 | 1,310 | 1,314 | 1,291 | 1,302 | +24 | +1.9% | 18,400 |
| 2022/03/22 | 1,319 | 1,319 | 1,272 | 1,278 | -32 | -2.4% | 18,800 |
| 2022/03/18 | 1,344 | 1,344 | 1,310 | 1,310 | -9 | -0.7% | 17,000 |
| 2022/03/17 | 1,301 | 1,351 | 1,298 | 1,319 | +20 | +1.5% | 24,700 |
| 2022/03/16 | 1,259 | 1,313 | 1,244 | 1,299 | +40 | +3.2% | 20,600 |
| 2022/03/15 | 1,225 | 1,259 | 1,225 | 1,259 | +43 | +3.5% | 17,100 |
| 2022/03/14 | 1,208 | 1,226 | 1,208 | 1,216 | +11 | +0.9% | 24,900 |
| 2022/03/11 | 1,174 | 1,206 | 1,174 | 1,205 | +18 | +1.5% | 12,000 |
| 2022/03/10 | 1,174 | 1,194 | 1,154 | 1,187 | +59 | +5.2% | 16,400 |
| 2022/03/09 | 1,139 | 1,156 | 1,128 | 1,128 | -14 | -1.2% | 15,000 |
| 2022/03/08 | 1,135 | 1,159 | 1,130 | 1,142 | +1 | +0.1% | 17,000 |
| 2022/03/07 | 1,167 | 1,168 | 1,132 | 1,141 | -39 | -3.3% | 18,400 |
801～
850
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
