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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/06/10 | 1,196 | 1,196 | 1,186 | 1,191 | -6 | -0.5% | 3,800 |
| 2024/06/07 | 1,190 | 1,198 | 1,189 | 1,197 | +7 | +0.6% | 3,000 |
| 2024/06/06 | 1,196 | 1,196 | 1,190 | 1,190 | -6 | -0.5% | 2,800 |
| 2024/06/05 | 1,195 | 1,207 | 1,195 | 1,196 | -7 | -0.6% | 2,300 |
| 2024/06/04 | 1,197 | 1,204 | 1,195 | 1,203 | +6 | +0.5% | 2,400 |
251～
300
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
