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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,368 | 1,368 | 1,340 | 1,341 | -9 | -0.7% | 17,800 |
| 2024/01/30 | 1,388 | 1,391 | 1,350 | 1,350 | -39 | -2.8% | 44,000 |
| 2024/01/29 | 1,364 | 1,389 | 1,364 | 1,389 | +26 | +1.9% | 8,900 |
| 2024/01/26 | 1,374 | 1,378 | 1,363 | 1,363 | -11 | -0.8% | 4,900 |
| 2024/01/25 | 1,354 | 1,374 | 1,354 | 1,374 | +13 | +1% | 9,000 |
| 2024/01/24 | 1,361 | 1,363 | 1,352 | 1,361 | +11 | +0.8% | 5,400 |
| 2024/01/23 | 1,359 | 1,360 | 1,350 | 1,350 | -9 | -0.7% | 4,500 |
| 2024/01/22 | 1,341 | 1,365 | 1,341 | 1,359 | +19 | +1.4% | 9,000 |
| 2024/01/19 | 1,341 | 1,346 | 1,338 | 1,340 | ±0 | ±0% | 5,900 |
| 2024/01/18 | 1,345 | 1,345 | 1,340 | 1,340 | +1 | +0.1% | 2,700 |
| 2024/01/17 | 1,339 | 1,345 | 1,333 | 1,339 | ±0 | ±0% | 3,400 |
| 2024/01/16 | 1,336 | 1,341 | 1,320 | 1,339 | +9 | +0.7% | 12,500 |
| 2024/01/15 | 1,331 | 1,343 | 1,321 | 1,330 | ±0 | ±0% | 9,000 |
| 2024/01/12 | 1,352 | 1,357 | 1,324 | 1,330 | -26 | -1.9% | 9,000 |
| 2024/01/11 | 1,361 | 1,366 | 1,350 | 1,356 | -5 | -0.4% | 6,700 |
| 2024/01/10 | 1,371 | 1,372 | 1,358 | 1,361 | +5 | +0.4% | 4,900 |
| 2024/01/09 | 1,340 | 1,399 | 1,340 | 1,356 | +20 | +1.5% | 10,400 |
| 2024/01/05 | 1,338 | 1,348 | 1,331 | 1,336 | +6 | +0.5% | 8,000 |
| 2024/01/04 | 1,292 | 1,341 | 1,292 | 1,330 | +39 | +3% | 15,200 |
| 2023/12/29 | 1,284 | 1,295 | 1,284 | 1,291 | +7 | +0.5% | 4,400 |
| 2023/12/28 | 1,280 | 1,290 | 1,279 | 1,284 | +4 | +0.3% | 4,500 |
| 2023/12/27 | 1,273 | 1,280 | 1,273 | 1,280 | +13 | +1% | 4,700 |
| 2023/12/26 | 1,270 | 1,270 | 1,260 | 1,267 | +8 | +0.6% | 1,700 |
| 2023/12/25 | 1,287 | 1,287 | 1,259 | 1,259 | -8 | -0.6% | 16,700 |
| 2023/12/22 | 1,264 | 1,269 | 1,260 | 1,267 | +11 | +0.9% | 4,900 |
| 2023/12/21 | 1,274 | 1,276 | 1,244 | 1,256 | -17 | -1.3% | 14,500 |
| 2023/12/20 | 1,252 | 1,277 | 1,252 | 1,273 | +23 | +1.8% | 9,700 |
| 2023/12/19 | 1,246 | 1,258 | 1,244 | 1,250 | +4 | +0.3% | 4,400 |
| 2023/12/18 | 1,237 | 1,246 | 1,237 | 1,246 | +9 | +0.7% | 2,200 |
| 2023/12/15 | 1,236 | 1,238 | 1,233 | 1,237 | +1 | +0.1% | 1,500 |
| 2023/12/14 | 1,241 | 1,241 | 1,232 | 1,236 | +3 | +0.2% | 2,000 |
| 2023/12/13 | 1,243 | 1,243 | 1,231 | 1,233 | -10 | -0.8% | 2,700 |
| 2023/12/12 | 1,243 | 1,243 | 1,238 | 1,243 | ±0 | ±0% | 1,700 |
| 2023/12/11 | 1,230 | 1,243 | 1,228 | 1,243 | +13 | +1.1% | 2,800 |
| 2023/12/08 | 1,246 | 1,246 | 1,229 | 1,230 | +6 | +0.5% | 10,800 |
| 2023/12/07 | 1,232 | 1,233 | 1,224 | 1,224 | -11 | -0.9% | 4,900 |
| 2023/12/06 | 1,249 | 1,249 | 1,235 | 1,235 | -6 | -0.5% | 3,000 |
| 2023/12/05 | 1,243 | 1,244 | 1,240 | 1,241 | -2 | -0.2% | 2,600 |
| 2023/12/04 | 1,242 | 1,246 | 1,236 | 1,243 | -5 | -0.4% | 3,900 |
| 2023/12/01 | 1,240 | 1,250 | 1,238 | 1,248 | +3 | +0.2% | 5,000 |
| 2023/11/30 | 1,242 | 1,249 | 1,242 | 1,245 | +1 | +0.1% | 700 |
| 2023/11/29 | 1,241 | 1,248 | 1,241 | 1,244 | ±0 | ±0% | 2,600 |
| 2023/11/28 | 1,244 | 1,244 | 1,238 | 1,244 | ±0 | ±0% | 2,300 |
| 2023/11/27 | 1,234 | 1,245 | 1,228 | 1,244 | +8 | +0.6% | 7,400 |
| 2023/11/24 | 1,249 | 1,253 | 1,236 | 1,236 | -6 | -0.5% | 8,000 |
| 2023/11/22 | 1,227 | 1,243 | 1,224 | 1,242 | +21 | +1.7% | 8,500 |
| 2023/11/21 | 1,239 | 1,239 | 1,219 | 1,221 | +1 | +0.1% | 5,700 |
| 2023/11/20 | 1,211 | 1,239 | 1,211 | 1,220 | +11 | +0.9% | 9,400 |
| 2023/11/17 | 1,204 | 1,210 | 1,199 | 1,209 | +14 | +1.2% | 4,200 |
| 2023/11/16 | 1,209 | 1,209 | 1,192 | 1,195 | -5 | -0.4% | 3,700 |
201～
250
件表示中 / 3707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 | 105,700円 | +0.4% | -28.8% | 3.60% | 7.58倍 | 0.63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。東日本で強い。２３年新社屋 |
| ＢＲＵＮＯ | 100,100円 | +48.3% | +999.9% | 0.40% | 39.66倍 | 2.82倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 中央魚 | 338,500円 | -0.7% | +8.7% | 2.66% | 6.76倍 | 0.45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 |
| ナラサキ | 272,500円 | +2.4% | +3.8% | 3.85% | 6.28倍 | 0.58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 |
| 星医療 | 420,000円 | +1.5% | +0.6% | 1.67% | 9.23倍 | 0.74倍 |
|
医療用ガス首位。関東シェア３割強。酸素使う在宅医療が柱に。介護機器レンタルや施設介護も |
市場注目の銘柄
チャート関連のコラム
