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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 1,164 | 1,164 | 1,140 | 1,140 | -19 | -1.6% | 7,700 |
| 2023/05/25 | 1,153 | 1,165 | 1,153 | 1,159 | -4 | -0.3% | 5,500 |
| 2023/05/24 | 1,158 | 1,163 | 1,154 | 1,163 | +8 | +0.7% | 3,800 |
| 2023/05/23 | 1,175 | 1,175 | 1,152 | 1,155 | -20 | -1.7% | 5,500 |
| 2023/05/22 | 1,178 | 1,178 | 1,164 | 1,175 | +7 | +0.6% | 2,800 |
| 2023/05/19 | 1,176 | 1,176 | 1,163 | 1,168 | -8 | -0.7% | 3,100 |
| 2023/05/18 | 1,190 | 1,190 | 1,166 | 1,176 | -3 | -0.3% | 5,100 |
| 2023/05/17 | 1,169 | 1,183 | 1,169 | 1,179 | +11 | +0.9% | 4,400 |
| 2023/05/16 | 1,155 | 1,171 | 1,155 | 1,168 | +1 | +0.1% | 3,400 |
| 2023/05/15 | 1,155 | 1,177 | 1,151 | 1,167 | +7 | +0.6% | 8,100 |
| 2023/05/12 | 1,151 | 1,165 | 1,150 | 1,160 | +9 | +0.8% | 5,700 |
| 2023/05/11 | 1,171 | 1,182 | 1,150 | 1,151 | -51 | -4.2% | 16,800 |
| 2023/05/10 | 1,212 | 1,212 | 1,196 | 1,202 | -4 | -0.3% | 10,000 |
| 2023/05/09 | 1,201 | 1,206 | 1,183 | 1,206 | +5 | +0.4% | 3,500 |
| 2023/05/08 | 1,197 | 1,205 | 1,195 | 1,201 | +8 | +0.7% | 6,000 |
| 2023/05/02 | 1,178 | 1,193 | 1,170 | 1,193 | +12 | +1% | 4,800 |
| 2023/05/01 | 1,190 | 1,190 | 1,178 | 1,181 | +3 | +0.3% | 5,300 |
| 2023/04/28 | 1,168 | 1,189 | 1,167 | 1,178 | +10 | +0.9% | 4,600 |
| 2023/04/27 | 1,169 | 1,193 | 1,168 | 1,168 | ±0 | ±0% | 34,100 |
| 2023/04/26 | 1,191 | 1,197 | 1,168 | 1,168 | -23 | -1.9% | 7,600 |
| 2023/04/25 | 1,195 | 1,199 | 1,187 | 1,191 | -2 | -0.2% | 6,700 |
| 2023/04/24 | 1,192 | 1,195 | 1,184 | 1,193 | +12 | +1% | 5,400 |
| 2023/04/21 | 1,180 | 1,187 | 1,180 | 1,181 | +2 | +0.2% | 4,200 |
| 2023/04/20 | 1,165 | 1,192 | 1,165 | 1,179 | +17 | +1.5% | 11,000 |
| 2023/04/19 | 1,160 | 1,162 | 1,157 | 1,162 | +1 | +0.1% | 4,300 |
| 2023/04/18 | 1,162 | 1,165 | 1,156 | 1,161 | +6 | +0.5% | 4,300 |
| 2023/04/17 | 1,156 | 1,158 | 1,144 | 1,155 | +4 | +0.3% | 9,700 |
| 2023/04/14 | 1,150 | 1,151 | 1,143 | 1,151 | +7 | +0.6% | 6,700 |
| 2023/04/13 | 1,147 | 1,151 | 1,138 | 1,144 | ±0 | ±0% | 6,200 |
| 2023/04/12 | 1,140 | 1,144 | 1,137 | 1,144 | +7 | +0.6% | 5,500 |
| 2023/04/11 | 1,139 | 1,146 | 1,134 | 1,137 | +5 | +0.4% | 9,800 |
| 2023/04/10 | 1,140 | 1,140 | 1,123 | 1,132 | +11 | +1% | 8,000 |
| 2023/04/07 | 1,135 | 1,147 | 1,121 | 1,121 | -8 | -0.7% | 12,000 |
| 2023/04/06 | 1,161 | 1,166 | 1,129 | 1,129 | -31 | -2.7% | 15,200 |
| 2023/04/05 | 1,160 | 1,171 | 1,160 | 1,160 | -7 | -0.6% | 9,500 |
| 2023/04/04 | 1,166 | 1,178 | 1,155 | 1,167 | +2 | +0.2% | 15,600 |
| 2023/04/03 | 1,193 | 1,193 | 1,161 | 1,165 | -28 | -2.3% | 19,200 |
| 2023/03/31 | 1,201 | 1,203 | 1,187 | 1,193 | -8 | -0.7% | 12,700 |
| 2023/03/30 | 1,202 | 1,208 | 1,182 | 1,201 | -103 | -7.9% | 47,100 |
| 2023/03/29 | 1,275 | 1,304 | 1,271 | 1,304 | +29 | +2.3% | 26,700 |
| 2023/03/28 | 1,271 | 1,277 | 1,265 | 1,275 | +4 | +0.3% | 8,300 |
| 2023/03/27 | 1,280 | 1,284 | 1,271 | 1,271 | -9 | -0.7% | 10,000 |
| 2023/03/24 | 1,283 | 1,283 | 1,269 | 1,280 | -2 | -0.2% | 11,700 |
| 2023/03/23 | 1,267 | 1,282 | 1,267 | 1,282 | +10 | +0.8% | 8,100 |
| 2023/03/22 | 1,275 | 1,279 | 1,268 | 1,272 | +10 | +0.8% | 9,700 |
| 2023/03/20 | 1,270 | 1,277 | 1,261 | 1,262 | ±0 | ±0% | 8,800 |
| 2023/03/17 | 1,270 | 1,270 | 1,258 | 1,262 | +5 | +0.4% | 5,300 |
| 2023/03/16 | 1,247 | 1,261 | 1,240 | 1,257 | -6 | -0.5% | 9,600 |
| 2023/03/15 | 1,264 | 1,265 | 1,252 | 1,263 | +18 | +1.4% | 7,400 |
| 2023/03/14 | 1,272 | 1,272 | 1,225 | 1,245 | -31 | -2.4% | 13,600 |
551～
600
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
