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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,078 | 1,083 | 1,075 | 1,075 | -5 | -0.5% | 7,400 |
| 2024/10/25 | 1,096 | 1,096 | 1,079 | 1,080 | -4 | -0.4% | 6,700 |
| 2024/10/24 | 1,080 | 1,084 | 1,078 | 1,084 | +4 | +0.4% | 4,300 |
| 2024/10/23 | 1,085 | 1,092 | 1,080 | 1,080 | -10 | -0.9% | 7,800 |
| 2024/10/22 | 1,110 | 1,110 | 1,085 | 1,090 | -11 | -1% | 10,000 |
| 2024/10/21 | 1,111 | 1,111 | 1,101 | 1,101 | -10 | -0.9% | 6,000 |
| 2024/10/18 | 1,120 | 1,124 | 1,111 | 1,111 | -9 | -0.8% | 3,600 |
| 2024/10/17 | 1,120 | 1,122 | 1,116 | 1,120 | +1 | +0.1% | 1,400 |
| 2024/10/16 | 1,121 | 1,128 | 1,116 | 1,119 | -2 | -0.2% | 3,900 |
| 2024/10/15 | 1,125 | 1,129 | 1,121 | 1,121 | -4 | -0.4% | 4,100 |
| 2024/10/11 | 1,131 | 1,131 | 1,125 | 1,125 | -3 | -0.3% | 2,200 |
| 2024/10/10 | 1,135 | 1,135 | 1,125 | 1,128 | -6 | -0.5% | 2,400 |
| 2024/10/09 | 1,149 | 1,150 | 1,134 | 1,134 | -10 | -0.9% | 3,600 |
| 2024/10/08 | 1,151 | 1,151 | 1,142 | 1,144 | -6 | -0.5% | 2,300 |
| 2024/10/07 | 1,159 | 1,159 | 1,144 | 1,150 | +15 | +1.3% | 2,400 |
| 2024/10/04 | 1,150 | 1,150 | 1,134 | 1,135 | +4 | +0.4% | 2,400 |
| 2024/10/03 | 1,131 | 1,131 | 1,125 | 1,131 | +4 | +0.4% | 2,800 |
| 2024/10/02 | 1,141 | 1,141 | 1,125 | 1,127 | -11 | -1% | 3,300 |
| 2024/10/01 | 1,138 | 1,138 | 1,135 | 1,138 | +5 | +0.4% | 900 |
| 2024/09/30 | 1,122 | 1,136 | 1,122 | 1,133 | -5 | -0.4% | 2,800 |
| 2024/09/27 | 1,140 | 1,148 | 1,133 | 1,138 | -20 | -1.7% | 4,900 |
| 2024/09/26 | 1,155 | 1,158 | 1,144 | 1,158 | +4 | +0.3% | 4,000 |
| 2024/09/25 | 1,151 | 1,162 | 1,151 | 1,154 | +4 | +0.3% | 6,600 |
| 2024/09/24 | 1,149 | 1,150 | 1,133 | 1,150 | +12 | +1.1% | 5,100 |
| 2024/09/20 | 1,130 | 1,142 | 1,130 | 1,138 | +8 | +0.7% | 2,800 |
| 2024/09/19 | 1,129 | 1,131 | 1,120 | 1,130 | +10 | +0.9% | 1,800 |
| 2024/09/18 | 1,120 | 1,121 | 1,113 | 1,120 | +2 | +0.2% | 1,700 |
| 2024/09/17 | 1,119 | 1,123 | 1,111 | 1,118 | ±0 | ±0% | 4,400 |
| 2024/09/13 | 1,114 | 1,119 | 1,112 | 1,118 | -2 | -0.2% | 2,500 |
| 2024/09/12 | 1,120 | 1,141 | 1,116 | 1,120 | +5 | +0.4% | 4,500 |
| 2024/09/11 | 1,127 | 1,128 | 1,115 | 1,115 | -17 | -1.5% | 2,200 |
| 2024/09/10 | 1,141 | 1,141 | 1,120 | 1,132 | +2 | +0.2% | 3,700 |
| 2024/09/09 | 1,127 | 1,137 | 1,120 | 1,130 | -5 | -0.4% | 2,300 |
| 2024/09/06 | 1,146 | 1,146 | 1,130 | 1,135 | -11 | -1% | 5,200 |
| 2024/09/05 | 1,155 | 1,155 | 1,146 | 1,146 | -6 | -0.5% | 3,800 |
| 2024/09/04 | 1,154 | 1,158 | 1,152 | 1,152 | -7 | -0.6% | 4,100 |
| 2024/09/03 | 1,156 | 1,160 | 1,153 | 1,159 | +4 | +0.3% | 1,700 |
| 2024/09/02 | 1,150 | 1,155 | 1,146 | 1,155 | +5 | +0.4% | 2,900 |
| 2024/08/30 | 1,150 | 1,159 | 1,150 | 1,150 | ±0 | ±0% | 1,700 |
| 2024/08/29 | 1,156 | 1,156 | 1,150 | 1,150 | -6 | -0.5% | 3,000 |
| 2024/08/28 | 1,160 | 1,160 | 1,151 | 1,156 | +3 | +0.3% | 1,600 |
| 2024/08/27 | 1,167 | 1,175 | 1,152 | 1,153 | +2 | +0.2% | 3,900 |
| 2024/08/26 | 1,146 | 1,155 | 1,146 | 1,151 | +6 | +0.5% | 1,500 |
| 2024/08/23 | 1,153 | 1,153 | 1,145 | 1,145 | +5 | +0.4% | 5,000 |
| 2024/08/22 | 1,136 | 1,141 | 1,116 | 1,140 | +17 | +1.5% | 8,600 |
| 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 |
201～
250
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
