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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,194 | 1,197 | 1,192 | 1,197 | +3 | +0.3% | 1,700 |
| 2025/07/31 | 1,190 | 1,195 | 1,185 | 1,194 | +2 | +0.2% | 2,200 |
| 2025/07/30 | 1,181 | 1,194 | 1,181 | 1,192 | +6 | +0.5% | 1,000 |
| 2025/07/29 | 1,192 | 1,192 | 1,184 | 1,186 | -7 | -0.6% | 1,700 |
| 2025/07/28 | 1,209 | 1,209 | 1,182 | 1,193 | -6 | -0.5% | 3,400 |
| 2025/07/25 | 1,198 | 1,202 | 1,186 | 1,199 | +24 | +2% | 21,200 |
| 2025/07/24 | 1,180 | 1,180 | 1,171 | 1,175 | -2 | -0.2% | 4,300 |
| 2025/07/23 | 1,177 | 1,178 | 1,164 | 1,177 | +9 | +0.8% | 4,700 |
| 2025/07/22 | 1,169 | 1,177 | 1,168 | 1,168 | +3 | +0.3% | 6,700 |
| 2025/07/18 | 1,160 | 1,165 | 1,158 | 1,165 | +5 | +0.4% | 2,600 |
| 2025/07/17 | 1,152 | 1,160 | 1,151 | 1,160 | +8 | +0.7% | 2,300 |
| 2025/07/16 | 1,163 | 1,163 | 1,150 | 1,152 | -1 | -0.1% | 3,500 |
| 2025/07/15 | 1,152 | 1,159 | 1,152 | 1,153 | +1 | +0.1% | 1,800 |
| 2025/07/14 | 1,164 | 1,164 | 1,151 | 1,152 | -13 | -1.1% | 2,000 |
| 2025/07/11 | 1,174 | 1,174 | 1,151 | 1,165 | -5 | -0.4% | 5,900 |
| 2025/07/10 | 1,184 | 1,185 | 1,168 | 1,170 | +16 | +1.4% | 14,000 |
| 2025/07/09 | 1,153 | 1,156 | 1,153 | 1,154 | +1 | +0.1% | 2,100 |
| 2025/07/08 | 1,155 | 1,155 | 1,148 | 1,153 | ±0 | ±0% | 1,400 |
| 2025/07/07 | 1,152 | 1,155 | 1,146 | 1,153 | +7 | +0.6% | 3,700 |
| 2025/07/04 | 1,148 | 1,149 | 1,146 | 1,146 | -2 | -0.2% | 1,800 |
| 2025/07/03 | 1,147 | 1,152 | 1,147 | 1,148 | ±0 | ±0% | 2,200 |
| 2025/07/02 | 1,149 | 1,149 | 1,147 | 1,148 | -1 | -0.1% | 1,700 |
| 2025/07/01 | 1,143 | 1,149 | 1,143 | 1,149 | +7 | +0.6% | 900 |
| 2025/06/30 | 1,140 | 1,150 | 1,140 | 1,142 | +2 | +0.2% | 5,500 |
| 2025/06/27 | 1,139 | 1,148 | 1,139 | 1,140 | +4 | +0.4% | 2,700 |
| 2025/06/26 | 1,138 | 1,143 | 1,136 | 1,136 | -2 | -0.2% | 2,600 |
| 2025/06/25 | 1,148 | 1,150 | 1,137 | 1,138 | -1 | -0.1% | 9,500 |
| 2025/06/24 | 1,141 | 1,141 | 1,130 | 1,139 | +2 | +0.2% | 4,300 |
| 2025/06/23 | 1,116 | 1,137 | 1,116 | 1,137 | +9 | +0.8% | 3,700 |
| 2025/06/20 | 1,093 | 1,128 | 1,093 | 1,128 | -4 | -0.4% | 10,900 |
| 2025/06/19 | 1,125 | 1,139 | 1,125 | 1,132 | +4 | +0.4% | 5,700 |
| 2025/06/18 | 1,112 | 1,130 | 1,096 | 1,128 | +32 | +2.9% | 9,700 |
| 2025/06/17 | 1,092 | 1,096 | 1,091 | 1,096 | +4 | +0.4% | 700 |
| 2025/06/16 | 1,096 | 1,096 | 1,091 | 1,092 | -4 | -0.4% | 2,200 |
| 2025/06/13 | 1,096 | 1,104 | 1,094 | 1,096 | ±0 | ±0% | 2,900 |
| 2025/06/12 | 1,097 | 1,098 | 1,096 | 1,096 | -3 | -0.3% | 400 |
| 2025/06/11 | 1,098 | 1,104 | 1,097 | 1,099 | +1 | +0.1% | 1,400 |
| 2025/06/10 | 1,100 | 1,100 | 1,092 | 1,098 | +2 | +0.2% | 1,000 |
| 2025/06/09 | 1,096 | 1,100 | 1,095 | 1,096 | ±0 | ±0% | 2,600 |
| 2025/06/06 | 1,089 | 1,100 | 1,089 | 1,096 | +7 | +0.6% | 1,800 |
| 2025/06/05 | 1,093 | 1,093 | 1,085 | 1,089 | +4 | +0.4% | 1,100 |
| 2025/06/04 | 1,084 | 1,090 | 1,084 | 1,085 | -2 | -0.2% | 1,700 |
| 2025/06/03 | 1,082 | 1,088 | 1,081 | 1,087 | +5 | +0.5% | 1,300 |
| 2025/06/02 | 1,090 | 1,090 | 1,082 | 1,082 | -8 | -0.7% | 700 |
| 2025/05/30 | 1,082 | 1,091 | 1,080 | 1,090 | +8 | +0.7% | 1,100 |
| 2025/05/29 | 1,081 | 1,090 | 1,076 | 1,082 | -3 | -0.3% | 1,200 |
| 2025/05/28 | 1,080 | 1,085 | 1,078 | 1,085 | +5 | +0.5% | 6,000 |
| 2025/05/27 | 1,090 | 1,091 | 1,080 | 1,080 | -6 | -0.6% | 2,100 |
| 2025/05/26 | 1,098 | 1,100 | 1,086 | 1,086 | -23 | -2.1% | 2,600 |
| 2025/05/23 | 1,111 | 1,111 | 1,092 | 1,109 | +14 | +1.3% | 9,200 |
1～
50
件表示中 / 3875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 | 119,700円 | +6.2% | +0.8% | 4.01% | 9.34倍 | 0.68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 |
| 大木ヘルケア | 121,200円 | +4.2% | +9.4% | 2.15% | 5.41倍 | 0.53倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| アイナボＨＤ | 72,700円 | +3.3% | +2.9% | 3.30% | 10.90倍 | 0.66倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
| ムサシ | 199,800円 | -0.1% | -59.4% | 1.80% | 11.87倍 | 0.40倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| 中央魚 | 366,000円 | +0.1% | +2.6% | 3.28% | 5.85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 |
市場注目の銘柄
チャート関連のコラム
