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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/11/15 | 1,201 | 1,211 | 1,200 | 1,200 | +2 | +0.2% | 3,400 |
| 2023/11/14 | 1,191 | 1,198 | 1,190 | 1,198 | +10 | +0.8% | 1,900 |
| 2023/11/13 | 1,182 | 1,190 | 1,182 | 1,188 | +6 | +0.5% | 2,000 |
| 2023/11/10 | 1,177 | 1,188 | 1,177 | 1,182 | +4 | +0.3% | 3,100 |
| 2023/11/09 | 1,180 | 1,188 | 1,176 | 1,178 | -2 | -0.2% | 5,100 |
| 2023/11/08 | 1,194 | 1,194 | 1,180 | 1,180 | -1 | -0.1% | 2,900 |
| 2023/11/07 | 1,180 | 1,186 | 1,179 | 1,181 | +2 | +0.2% | 4,200 |
| 2023/11/06 | 1,188 | 1,188 | 1,163 | 1,179 | +21 | +1.8% | 7,300 |
| 2023/11/02 | 1,169 | 1,171 | 1,150 | 1,158 | -4 | -0.3% | 12,900 |
| 2023/11/01 | 1,172 | 1,182 | 1,150 | 1,162 | -4 | -0.3% | 17,600 |
| 2023/10/31 | 1,173 | 1,179 | 1,161 | 1,166 | +11 | +1% | 9,400 |
| 2023/10/30 | 1,209 | 1,214 | 1,155 | 1,155 | -54 | -4.5% | 56,600 |
| 2023/10/27 | 1,186 | 1,209 | 1,186 | 1,209 | +26 | +2.2% | 6,300 |
| 2023/10/26 | 1,198 | 1,203 | 1,183 | 1,183 | -16 | -1.3% | 4,000 |
| 2023/10/25 | 1,208 | 1,208 | 1,185 | 1,199 | +17 | +1.4% | 7,700 |
| 2023/10/24 | 1,186 | 1,188 | 1,166 | 1,182 | +7 | +0.6% | 7,100 |
| 2023/10/23 | 1,180 | 1,188 | 1,175 | 1,175 | -5 | -0.4% | 5,300 |
| 2023/10/20 | 1,180 | 1,184 | 1,172 | 1,180 | +1 | +0.1% | 2,700 |
401～
450
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
