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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/19 | 1,181 | 1,186 | 1,174 | 1,179 | -8 | -0.7% | 2,700 |
| 2023/10/18 | 1,168 | 1,187 | 1,167 | 1,187 | +20 | +1.7% | 4,700 |
| 2023/10/17 | 1,157 | 1,175 | 1,155 | 1,167 | +10 | +0.9% | 6,600 |
| 2023/10/16 | 1,162 | 1,171 | 1,153 | 1,157 | -8 | -0.7% | 8,000 |
| 2023/10/13 | 1,182 | 1,183 | 1,165 | 1,165 | -17 | -1.4% | 9,300 |
| 2023/10/12 | 1,180 | 1,190 | 1,180 | 1,182 | +5 | +0.4% | 3,400 |
| 2023/10/11 | 1,199 | 1,203 | 1,177 | 1,177 | -22 | -1.8% | 9,800 |
| 2023/10/10 | 1,180 | 1,199 | 1,180 | 1,199 | +34 | +2.9% | 7,100 |
| 2023/10/06 | 1,183 | 1,206 | 1,164 | 1,165 | -18 | -1.5% | 11,300 |
| 2023/10/05 | 1,189 | 1,194 | 1,168 | 1,183 | +23 | +2% | 5,900 |
| 2023/10/04 | 1,173 | 1,179 | 1,160 | 1,160 | -15 | -1.3% | 7,100 |
| 2023/10/03 | 1,215 | 1,216 | 1,175 | 1,175 | -35 | -2.9% | 10,200 |
| 2023/10/02 | 1,223 | 1,238 | 1,210 | 1,210 | -19 | -1.5% | 8,300 |
| 2023/09/29 | 1,227 | 1,248 | 1,221 | 1,229 | +9 | +0.7% | 4,700 |
| 2023/09/28 | 1,221 | 1,263 | 1,220 | 1,220 | -55 | -4.3% | 15,800 |
| 2023/09/27 | 1,280 | 1,280 | 1,258 | 1,275 | -3 | -0.2% | 5,400 |
| 2023/09/26 | 1,265 | 1,278 | 1,265 | 1,278 | +10 | +0.8% | 5,000 |
| 2023/09/25 | 1,269 | 1,270 | 1,261 | 1,268 | +8 | +0.6% | 5,100 |
| 2023/09/22 | 1,256 | 1,268 | 1,256 | 1,260 | +2 | +0.2% | 5,300 |
| 2023/09/21 | 1,266 | 1,273 | 1,258 | 1,258 | +1 | +0.1% | 4,300 |
| 2023/09/20 | 1,264 | 1,274 | 1,257 | 1,257 | -17 | -1.3% | 5,900 |
| 2023/09/19 | 1,265 | 1,274 | 1,262 | 1,274 | +21 | +1.7% | 6,200 |
| 2023/09/15 | 1,269 | 1,274 | 1,247 | 1,253 | -9 | -0.7% | 6,800 |
| 2023/09/14 | 1,245 | 1,262 | 1,245 | 1,262 | +19 | +1.5% | 4,800 |
| 2023/09/13 | 1,249 | 1,250 | 1,243 | 1,243 | -7 | -0.6% | 3,300 |
| 2023/09/12 | 1,240 | 1,250 | 1,233 | 1,250 | +24 | +2% | 4,200 |
| 2023/09/11 | 1,247 | 1,248 | 1,226 | 1,226 | -7 | -0.6% | 7,100 |
| 2023/09/08 | 1,222 | 1,238 | 1,222 | 1,233 | -3 | -0.2% | 4,200 |
| 2023/09/07 | 1,236 | 1,245 | 1,235 | 1,236 | ±0 | ±0% | 2,800 |
| 2023/09/06 | 1,226 | 1,236 | 1,226 | 1,236 | +6 | +0.5% | 3,000 |
| 2023/09/05 | 1,236 | 1,236 | 1,226 | 1,230 | ±0 | ±0% | 2,800 |
| 2023/09/04 | 1,214 | 1,230 | 1,214 | 1,230 | +20 | +1.7% | 8,300 |
| 2023/09/01 | 1,207 | 1,210 | 1,202 | 1,210 | +3 | +0.2% | 3,200 |
| 2023/08/31 | 1,200 | 1,207 | 1,197 | 1,207 | +7 | +0.6% | 2,800 |
| 2023/08/30 | 1,219 | 1,219 | 1,200 | 1,200 | -13 | -1.1% | 5,100 |
| 2023/08/29 | 1,218 | 1,218 | 1,209 | 1,213 | -1 | -0.1% | 2,300 |
401～
450
件表示中 / 3853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 | 114,900円 | +6.2% | +0.8% | 4.18% | 8.97倍 | 0.65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 |
| 英 和 | 248,300円 | +2.9% | +2.3% | 3.22% | 8.02倍 | 0.93倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| 南 陽 | 118,400円 | +4.0% | -6.9% | 4.39% | 7.96倍 | 0.57倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| 扶桑電通 | 234,200円 | +1.5% | +0.5% | 4.14% | 9.71倍 | 0.98倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| 星医療 | 451,000円 | +1.1% | +4.3% | 1.55% | 9.54倍 | 0.76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
