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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,123 | 1,132 | 1,120 | 1,123 | +1 | +0.1% | 3,200 |
| 2024/08/20 | 1,125 | 1,127 | 1,118 | 1,122 | +7 | +0.6% | 3,300 |
| 2024/08/19 | 1,138 | 1,139 | 1,115 | 1,115 | -15 | -1.3% | 4,500 |
| 2024/08/16 | 1,126 | 1,135 | 1,122 | 1,130 | +6 | +0.5% | 4,500 |
| 2024/08/15 | 1,117 | 1,125 | 1,117 | 1,124 | +10 | +0.9% | 1,900 |
| 2024/08/14 | 1,102 | 1,114 | 1,102 | 1,114 | +12 | +1.1% | 1,900 |
| 2024/08/13 | 1,090 | 1,107 | 1,090 | 1,102 | +15 | +1.4% | 3,300 |
| 2024/08/09 | 1,090 | 1,113 | 1,082 | 1,087 | ±0 | ±0% | 5,500 |
| 2024/08/08 | 1,073 | 1,106 | 1,073 | 1,087 | +2 | +0.2% | 6,300 |
| 2024/08/07 | 1,051 | 1,108 | 1,051 | 1,085 | +45 | +4.3% | 7,100 |
| 2024/08/06 | 1,022 | 1,118 | 1,022 | 1,040 | +40 | +4% | 11,600 |
| 2024/08/05 | 1,100 | 1,100 | 1,000 | 1,000 | -132 | -11.7% | 25,700 |
| 2024/08/02 | 1,165 | 1,165 | 1,130 | 1,132 | -48 | -4.1% | 18,600 |
| 2024/08/01 | 1,188 | 1,189 | 1,173 | 1,180 | -5 | -0.4% | 9,100 |
| 2024/07/31 | 1,182 | 1,191 | 1,180 | 1,185 | +11 | +0.9% | 9,800 |
| 2024/07/30 | 1,236 | 1,241 | 1,174 | 1,174 | -67 | -5.4% | 45,300 |
| 2024/07/29 | 1,231 | 1,260 | 1,231 | 1,241 | +17 | +1.4% | 10,100 |
| 2024/07/26 | 1,224 | 1,237 | 1,219 | 1,224 | +1 | +0.1% | 3,600 |
| 2024/07/25 | 1,246 | 1,250 | 1,218 | 1,223 | -5 | -0.4% | 23,400 |
| 2024/07/24 | 1,225 | 1,237 | 1,213 | 1,228 | +6 | +0.5% | 8,600 |
| 2024/07/23 | 1,225 | 1,234 | 1,222 | 1,222 | +4 | +0.3% | 6,300 |
| 2024/07/22 | 1,209 | 1,223 | 1,209 | 1,218 | +12 | +1% | 8,600 |
| 2024/07/19 | 1,198 | 1,206 | 1,192 | 1,206 | +1 | +0.1% | 6,100 |
| 2024/07/18 | 1,198 | 1,209 | 1,197 | 1,205 | +10 | +0.8% | 4,100 |
| 2024/07/17 | 1,205 | 1,208 | 1,195 | 1,195 | -5 | -0.4% | 10,000 |
| 2024/07/16 | 1,205 | 1,209 | 1,200 | 1,200 | -2 | -0.2% | 9,200 |
| 2024/07/12 | 1,210 | 1,210 | 1,201 | 1,202 | -3 | -0.2% | 5,600 |
| 2024/07/11 | 1,223 | 1,223 | 1,205 | 1,205 | -5 | -0.4% | 5,100 |
| 2024/07/10 | 1,243 | 1,243 | 1,210 | 1,210 | -3 | -0.2% | 13,600 |
| 2024/07/09 | 1,239 | 1,239 | 1,213 | 1,213 | -14 | -1.1% | 7,300 |
| 2024/07/08 | 1,245 | 1,248 | 1,227 | 1,227 | -14 | -1.1% | 7,000 |
| 2024/07/05 | 1,224 | 1,250 | 1,224 | 1,241 | +24 | +2% | 7,200 |
| 2024/07/04 | 1,216 | 1,219 | 1,210 | 1,217 | +13 | +1.1% | 5,400 |
| 2024/07/03 | 1,212 | 1,215 | 1,204 | 1,204 | ±0 | ±0% | 5,100 |
| 2024/07/02 | 1,208 | 1,210 | 1,202 | 1,204 | +3 | +0.2% | 4,300 |
| 2024/07/01 | 1,206 | 1,209 | 1,201 | 1,201 | ±0 | ±0% | 6,600 |
| 2024/06/28 | 1,204 | 1,205 | 1,200 | 1,201 | +1 | +0.1% | 3,500 |
| 2024/06/27 | 1,195 | 1,205 | 1,195 | 1,200 | -4 | -0.3% | 3,800 |
| 2024/06/26 | 1,197 | 1,204 | 1,195 | 1,204 | +10 | +0.8% | 3,500 |
| 2024/06/25 | 1,198 | 1,199 | 1,190 | 1,194 | +3 | +0.3% | 6,900 |
| 2024/06/24 | 1,196 | 1,197 | 1,190 | 1,191 | +5 | +0.4% | 5,000 |
| 2024/06/21 | 1,193 | 1,197 | 1,186 | 1,186 | -7 | -0.6% | 4,300 |
| 2024/06/20 | 1,198 | 1,200 | 1,186 | 1,193 | -5 | -0.4% | 4,400 |
| 2024/06/19 | 1,197 | 1,198 | 1,191 | 1,198 | +7 | +0.6% | 2,400 |
| 2024/06/18 | 1,191 | 1,197 | 1,191 | 1,191 | +1 | +0.1% | 1,800 |
| 2024/06/17 | 1,190 | 1,201 | 1,190 | 1,190 | ±0 | ±0% | 3,300 |
| 2024/06/14 | 1,189 | 1,200 | 1,189 | 1,190 | ±0 | ±0% | 3,800 |
| 2024/06/13 | 1,201 | 1,201 | 1,189 | 1,190 | -11 | -0.9% | 3,300 |
| 2024/06/12 | 1,200 | 1,213 | 1,197 | 1,201 | +4 | +0.3% | 3,000 |
| 2024/06/11 | 1,197 | 1,200 | 1,195 | 1,197 | +6 | +0.5% | 3,500 |
151～
200
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
