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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,438 | 1,448 | 1,427 | 1,448 | +18 | +1.3% | 8,700 |
| 2024/03/18 | 1,433 | 1,436 | 1,401 | 1,430 | +19 | +1.3% | 13,600 |
| 2024/03/15 | 1,384 | 1,412 | 1,384 | 1,411 | +27 | +2% | 13,700 |
| 2024/03/14 | 1,383 | 1,392 | 1,375 | 1,384 | +1 | +0.1% | 7,400 |
| 2024/03/13 | 1,382 | 1,385 | 1,372 | 1,383 | +3 | +0.2% | 16,200 |
| 2024/03/12 | 1,378 | 1,380 | 1,353 | 1,380 | ±0 | ±0% | 8,800 |
| 2024/03/11 | 1,394 | 1,394 | 1,372 | 1,380 | +5 | +0.4% | 18,800 |
| 2024/03/08 | 1,380 | 1,381 | 1,371 | 1,375 | +6 | +0.4% | 6,500 |
| 2024/03/07 | 1,363 | 1,380 | 1,354 | 1,369 | +16 | +1.2% | 10,100 |
| 2024/03/06 | 1,353 | 1,360 | 1,350 | 1,353 | +4 | +0.3% | 5,900 |
| 2024/03/05 | 1,330 | 1,353 | 1,330 | 1,349 | +19 | +1.4% | 4,800 |
| 2024/03/04 | 1,342 | 1,342 | 1,326 | 1,330 | -12 | -0.9% | 16,100 |
| 2024/03/01 | 1,346 | 1,348 | 1,340 | 1,342 | +8 | +0.6% | 3,800 |
| 2024/02/29 | 1,348 | 1,348 | 1,333 | 1,334 | -6 | -0.4% | 7,700 |
| 2024/02/28 | 1,332 | 1,350 | 1,332 | 1,340 | +8 | +0.6% | 9,000 |
| 2024/02/27 | 1,359 | 1,359 | 1,331 | 1,332 | -6 | -0.4% | 5,500 |
| 2024/02/26 | 1,347 | 1,356 | 1,337 | 1,338 | -6 | -0.4% | 7,600 |
| 2024/02/22 | 1,337 | 1,344 | 1,330 | 1,344 | +7 | +0.5% | 8,500 |
| 2024/02/21 | 1,336 | 1,337 | 1,326 | 1,337 | +5 | +0.4% | 4,700 |
| 2024/02/20 | 1,329 | 1,336 | 1,323 | 1,332 | +12 | +0.9% | 4,300 |
| 2024/02/19 | 1,295 | 1,320 | 1,295 | 1,320 | +25 | +1.9% | 7,800 |
| 2024/02/16 | 1,275 | 1,300 | 1,272 | 1,295 | +15 | +1.2% | 12,300 |
| 2024/02/15 | 1,310 | 1,310 | 1,270 | 1,280 | -30 | -2.3% | 12,700 |
| 2024/02/14 | 1,325 | 1,328 | 1,310 | 1,310 | -17 | -1.3% | 6,400 |
| 2024/02/13 | 1,339 | 1,339 | 1,327 | 1,327 | -14 | -1% | 11,900 |
| 2024/02/09 | 1,333 | 1,352 | 1,333 | 1,341 | +2 | +0.1% | 6,200 |
| 2024/02/08 | 1,335 | 1,339 | 1,331 | 1,339 | +5 | +0.4% | 5,100 |
| 2024/02/07 | 1,334 | 1,341 | 1,327 | 1,334 | -9 | -0.7% | 9,500 |
| 2024/02/06 | 1,355 | 1,365 | 1,330 | 1,343 | -11 | -0.8% | 18,500 |
| 2024/02/05 | 1,378 | 1,378 | 1,354 | 1,354 | -14 | -1% | 8,900 |
| 2024/02/02 | 1,349 | 1,371 | 1,349 | 1,368 | +20 | +1.5% | 6,200 |
| 2024/02/01 | 1,338 | 1,355 | 1,338 | 1,348 | +7 | +0.5% | 5,100 |
| 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 |
351～
400
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
