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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,109 | 1,111 | 1,100 | 1,104 | -3 | -0.3% | 3,900 |
| 2025/01/20 | 1,100 | 1,109 | 1,099 | 1,107 | +7 | +0.6% | 2,600 |
| 2025/01/17 | 1,111 | 1,114 | 1,095 | 1,100 | -11 | -1% | 9,100 |
| 2025/01/16 | 1,125 | 1,129 | 1,111 | 1,111 | -13 | -1.2% | 4,700 |
| 2025/01/15 | 1,135 | 1,135 | 1,120 | 1,124 | -1 | -0.1% | 4,000 |
| 2025/01/14 | 1,127 | 1,131 | 1,122 | 1,125 | +3 | +0.3% | 4,100 |
| 2025/01/10 | 1,127 | 1,136 | 1,120 | 1,122 | -6 | -0.5% | 3,200 |
| 2025/01/09 | 1,148 | 1,150 | 1,128 | 1,128 | -18 | -1.6% | 3,500 |
| 2025/01/08 | 1,148 | 1,151 | 1,140 | 1,146 | -4 | -0.3% | 3,400 |
| 2025/01/07 | 1,158 | 1,159 | 1,150 | 1,150 | -8 | -0.7% | 5,800 |
| 2025/01/06 | 1,150 | 1,168 | 1,150 | 1,158 | +9 | +0.8% | 9,000 |
| 2024/12/30 | 1,130 | 1,149 | 1,125 | 1,149 | +39 | +3.5% | 8,200 |
| 2024/12/27 | 1,103 | 1,116 | 1,103 | 1,110 | +18 | +1.6% | 5,900 |
| 2024/12/26 | 1,104 | 1,104 | 1,086 | 1,092 | +11 | +1% | 7,400 |
| 2024/12/25 | 1,103 | 1,103 | 1,081 | 1,081 | -4 | -0.4% | 20,100 |
| 2024/12/24 | 1,074 | 1,085 | 1,070 | 1,085 | +12 | +1.1% | 7,700 |
| 2024/12/23 | 1,070 | 1,077 | 1,067 | 1,073 | +9 | +0.8% | 8,000 |
| 2024/12/20 | 1,059 | 1,065 | 1,056 | 1,064 | +9 | +0.9% | 8,300 |
| 2024/12/19 | 1,060 | 1,062 | 1,055 | 1,055 | -5 | -0.5% | 6,000 |
| 2024/12/18 | 1,060 | 1,063 | 1,056 | 1,060 | ±0 | ±0% | 4,900 |
| 2024/12/17 | 1,063 | 1,065 | 1,055 | 1,060 | -3 | -0.3% | 11,400 |
| 2024/12/16 | 1,065 | 1,065 | 1,055 | 1,063 | -7 | -0.7% | 5,600 |
| 2024/12/13 | 1,068 | 1,070 | 1,065 | 1,070 | -5 | -0.5% | 4,400 |
| 2024/12/12 | 1,076 | 1,077 | 1,066 | 1,075 | +2 | +0.2% | 3,500 |
| 2024/12/11 | 1,080 | 1,080 | 1,071 | 1,073 | +2 | +0.2% | 4,100 |
| 2024/12/10 | 1,079 | 1,079 | 1,063 | 1,071 | +13 | +1.2% | 11,700 |
| 2024/12/09 | 1,058 | 1,061 | 1,056 | 1,058 | +3 | +0.3% | 7,300 |
| 2024/12/06 | 1,055 | 1,058 | 1,055 | 1,055 | ±0 | ±0% | 3,800 |
| 2024/12/05 | 1,060 | 1,060 | 1,053 | 1,055 | +1 | +0.1% | 4,600 |
| 2024/12/04 | 1,054 | 1,059 | 1,051 | 1,054 | -4 | -0.4% | 4,000 |
| 2024/12/03 | 1,054 | 1,061 | 1,050 | 1,058 | +7 | +0.7% | 9,300 |
| 2024/12/02 | 1,059 | 1,059 | 1,050 | 1,051 | -1 | -0.1% | 4,000 |
| 2024/11/29 | 1,046 | 1,052 | 1,046 | 1,052 | +5 | +0.5% | 3,400 |
| 2024/11/28 | 1,042 | 1,052 | 1,042 | 1,047 | -3 | -0.3% | 5,100 |
| 2024/11/27 | 1,055 | 1,055 | 1,050 | 1,050 | -6 | -0.6% | 4,500 |
| 2024/11/26 | 1,052 | 1,072 | 1,052 | 1,056 | +4 | +0.4% | 5,100 |
| 2024/11/25 | 1,059 | 1,070 | 1,052 | 1,052 | -5 | -0.5% | 13,700 |
| 2024/11/22 | 1,060 | 1,060 | 1,047 | 1,057 | +3 | +0.3% | 4,400 |
| 2024/11/21 | 1,060 | 1,060 | 1,042 | 1,054 | -10 | -0.9% | 18,500 |
| 2024/11/20 | 1,066 | 1,066 | 1,061 | 1,064 | -13 | -1.2% | 6,300 |
| 2024/11/19 | 1,083 | 1,083 | 1,072 | 1,077 | +3 | +0.3% | 4,900 |
| 2024/11/18 | 1,074 | 1,081 | 1,067 | 1,074 | +8 | +0.8% | 5,900 |
| 2024/11/15 | 1,069 | 1,073 | 1,065 | 1,066 | +1 | +0.1% | 6,200 |
| 2024/11/14 | 1,066 | 1,070 | 1,065 | 1,065 | -1 | -0.1% | 5,000 |
| 2024/11/13 | 1,063 | 1,068 | 1,063 | 1,066 | +3 | +0.3% | 2,400 |
| 2024/11/12 | 1,060 | 1,067 | 1,060 | 1,063 | +8 | +0.8% | 2,900 |
| 2024/11/11 | 1,060 | 1,061 | 1,055 | 1,055 | -3 | -0.3% | 3,700 |
| 2024/11/08 | 1,060 | 1,063 | 1,055 | 1,058 | +2 | +0.2% | 3,900 |
| 2024/11/07 | 1,055 | 1,062 | 1,055 | 1,056 | +1 | +0.1% | 5,200 |
| 2024/11/06 | 1,060 | 1,065 | 1,055 | 1,055 | -5 | -0.5% | 6,000 |
51～
100
件表示中 / 3794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 | 101,800円 | +0.4% | -28.8% | 3.73% | 7.30倍 | 0.60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 |
| ナラサキ | 266,500円 | +2.4% | +3.8% | 3.94% | 6.14倍 | 0.57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 |
| アセンテック | 99,100円 | +16.6% | +42.0% | 2.02% | 11.65倍 | 3.30倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 英 和 | 203,700円 | +1.6% | -0.5% | 3.44% | 7.67倍 | 0.80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 |
| 中央魚 | 304,500円 | +6.8% | +35.9% | 3.61% | 4.59倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
