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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,198 | 1,204 | 1,191 | 1,197 | +3 | +0.3% | 5,300 |
| 2024/05/31 | 1,200 | 1,200 | 1,184 | 1,194 | +8 | +0.7% | 4,200 |
| 2024/05/30 | 1,197 | 1,197 | 1,181 | 1,186 | -12 | -1% | 6,900 |
| 2024/05/29 | 1,211 | 1,211 | 1,198 | 1,198 | -4 | -0.3% | 8,000 |
| 2024/05/28 | 1,211 | 1,211 | 1,202 | 1,202 | -3 | -0.2% | 3,300 |
| 2024/05/27 | 1,208 | 1,215 | 1,205 | 1,205 | -4 | -0.3% | 3,000 |
| 2024/05/24 | 1,225 | 1,230 | 1,206 | 1,209 | -2 | -0.2% | 17,000 |
| 2024/05/23 | 1,209 | 1,214 | 1,206 | 1,211 | +5 | +0.4% | 2,800 |
| 2024/05/22 | 1,207 | 1,211 | 1,206 | 1,206 | ±0 | ±0% | 3,100 |
| 2024/05/21 | 1,206 | 1,215 | 1,206 | 1,206 | ±0 | ±0% | 5,300 |
| 2024/05/20 | 1,220 | 1,220 | 1,204 | 1,206 | -3 | -0.2% | 5,200 |
| 2024/05/17 | 1,205 | 1,210 | 1,203 | 1,209 | +4 | +0.3% | 4,400 |
| 2024/05/16 | 1,219 | 1,228 | 1,205 | 1,205 | -19 | -1.6% | 4,200 |
| 2024/05/15 | 1,226 | 1,228 | 1,222 | 1,224 | -2 | -0.2% | 2,900 |
| 2024/05/14 | 1,228 | 1,228 | 1,215 | 1,226 | +2 | +0.2% | 3,300 |
| 2024/05/13 | 1,216 | 1,224 | 1,210 | 1,224 | +11 | +0.9% | 5,600 |
| 2024/05/10 | 1,219 | 1,222 | 1,210 | 1,213 | -6 | -0.5% | 3,800 |
| 2024/05/09 | 1,237 | 1,237 | 1,201 | 1,219 | -30 | -2.4% | 16,000 |
| 2024/05/08 | 1,263 | 1,270 | 1,240 | 1,249 | -14 | -1.1% | 11,300 |
| 2024/05/07 | 1,268 | 1,269 | 1,260 | 1,263 | +6 | +0.5% | 2,600 |
| 2024/05/02 | 1,244 | 1,260 | 1,244 | 1,257 | +10 | +0.8% | 3,500 |
| 2024/05/01 | 1,239 | 1,252 | 1,239 | 1,247 | +3 | +0.2% | 3,300 |
| 2024/04/30 | 1,240 | 1,248 | 1,239 | 1,244 | +13 | +1.1% | 8,900 |
| 2024/04/26 | 1,290 | 1,293 | 1,231 | 1,231 | -62 | -4.8% | 37,900 |
| 2024/04/25 | 1,284 | 1,294 | 1,276 | 1,293 | +9 | +0.7% | 6,100 |
| 2024/04/24 | 1,286 | 1,296 | 1,270 | 1,284 | +4 | +0.3% | 5,300 |
| 2024/04/23 | 1,256 | 1,290 | 1,252 | 1,280 | +27 | +2.2% | 5,500 |
| 2024/04/22 | 1,257 | 1,261 | 1,253 | 1,253 | -4 | -0.3% | 3,000 |
| 2024/04/19 | 1,266 | 1,269 | 1,232 | 1,257 | -12 | -0.9% | 10,000 |
| 2024/04/18 | 1,251 | 1,279 | 1,251 | 1,269 | +18 | +1.4% | 5,700 |
| 2024/04/17 | 1,275 | 1,275 | 1,251 | 1,251 | -24 | -1.9% | 6,400 |
| 2024/04/16 | 1,301 | 1,313 | 1,275 | 1,275 | -25 | -1.9% | 9,100 |
| 2024/04/15 | 1,307 | 1,308 | 1,300 | 1,300 | -13 | -1% | 3,100 |
| 2024/04/12 | 1,325 | 1,332 | 1,311 | 1,313 | -12 | -0.9% | 6,400 |
| 2024/04/11 | 1,302 | 1,337 | 1,300 | 1,325 | +7 | +0.5% | 10,300 |
| 2024/04/10 | 1,302 | 1,330 | 1,302 | 1,318 | +17 | +1.3% | 7,700 |
| 2024/04/09 | 1,303 | 1,314 | 1,301 | 1,301 | -2 | -0.2% | 6,000 |
| 2024/04/08 | 1,336 | 1,336 | 1,301 | 1,303 | -8 | -0.6% | 9,500 |
| 2024/04/05 | 1,311 | 1,337 | 1,311 | 1,311 | -10 | -0.8% | 6,900 |
| 2024/04/04 | 1,314 | 1,340 | 1,314 | 1,321 | +7 | +0.5% | 9,000 |
| 2024/04/03 | 1,305 | 1,324 | 1,301 | 1,314 | +7 | +0.5% | 4,000 |
| 2024/04/02 | 1,321 | 1,335 | 1,307 | 1,307 | -14 | -1.1% | 8,400 |
| 2024/04/01 | 1,362 | 1,362 | 1,318 | 1,321 | -45 | -3.3% | 13,500 |
| 2024/03/29 | 1,355 | 1,381 | 1,348 | 1,366 | +11 | +0.8% | 16,400 |
| 2024/03/28 | 1,393 | 1,399 | 1,341 | 1,355 | -97 | -6.7% | 47,500 |
| 2024/03/27 | 1,480 | 1,495 | 1,451 | 1,452 | -19 | -1.3% | 47,900 |
| 2024/03/26 | 1,484 | 1,492 | 1,466 | 1,471 | -8 | -0.5% | 19,300 |
| 2024/03/25 | 1,484 | 1,487 | 1,463 | 1,479 | +7 | +0.5% | 21,300 |
| 2024/03/22 | 1,470 | 1,485 | 1,429 | 1,472 | +2 | +0.1% | 18,900 |
| 2024/03/21 | 1,450 | 1,476 | 1,450 | 1,470 | +22 | +1.5% | 12,100 |
301～
350
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
