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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,273 | 1,287 | 1,267 | 1,276 | -20 | -1.5% | 12,500 |
| 2023/03/10 | 1,300 | 1,305 | 1,287 | 1,296 | +2 | +0.2% | 15,800 |
| 2023/03/09 | 1,281 | 1,297 | 1,281 | 1,294 | +14 | +1.1% | 8,800 |
| 2023/03/08 | 1,271 | 1,282 | 1,270 | 1,280 | +13 | +1% | 9,200 |
| 2023/03/07 | 1,261 | 1,269 | 1,261 | 1,267 | +6 | +0.5% | 9,600 |
| 2023/03/06 | 1,257 | 1,267 | 1,256 | 1,261 | +9 | +0.7% | 10,400 |
| 2023/03/03 | 1,251 | 1,259 | 1,245 | 1,252 | +1 | +0.1% | 12,700 |
| 2023/03/02 | 1,241 | 1,257 | 1,241 | 1,251 | +11 | +0.9% | 8,700 |
| 2023/03/01 | 1,255 | 1,255 | 1,201 | 1,240 | -15 | -1.2% | 23,000 |
| 2023/02/28 | 1,259 | 1,266 | 1,255 | 1,255 | -4 | -0.3% | 16,900 |
| 2023/02/27 | 1,241 | 1,259 | 1,240 | 1,259 | +18 | +1.5% | 11,800 |
| 2023/02/24 | 1,240 | 1,244 | 1,237 | 1,241 | +1 | +0.1% | 10,600 |
| 2023/02/22 | 1,242 | 1,242 | 1,234 | 1,240 | -2 | -0.2% | 6,200 |
| 2023/02/21 | 1,244 | 1,245 | 1,232 | 1,242 | +2 | +0.2% | 7,300 |
| 2023/02/20 | 1,229 | 1,240 | 1,227 | 1,240 | +16 | +1.3% | 8,300 |
| 2023/02/17 | 1,226 | 1,228 | 1,218 | 1,224 | -7 | -0.6% | 6,000 |
| 2023/02/16 | 1,227 | 1,236 | 1,225 | 1,231 | +4 | +0.3% | 8,400 |
| 2023/02/15 | 1,229 | 1,233 | 1,218 | 1,227 | -2 | -0.2% | 7,900 |
| 2023/02/14 | 1,230 | 1,237 | 1,201 | 1,229 | +4 | +0.3% | 12,700 |
| 2023/02/13 | 1,224 | 1,231 | 1,214 | 1,225 | +4 | +0.3% | 11,600 |
| 2023/02/10 | 1,221 | 1,223 | 1,214 | 1,221 | +7 | +0.6% | 4,800 |
| 2023/02/09 | 1,235 | 1,235 | 1,205 | 1,214 | -1 | -0.1% | 19,400 |
| 2023/02/08 | 1,214 | 1,225 | 1,204 | 1,215 | +3 | +0.2% | 12,600 |
| 2023/02/07 | 1,228 | 1,279 | 1,208 | 1,212 | -104 | -7.9% | 66,500 |
| 2023/02/06 | 1,255 | 1,350 | 1,255 | 1,316 | +68 | +5.4% | 26,500 |
| 2023/02/03 | 1,255 | 1,255 | 1,246 | 1,248 | -7 | -0.6% | 6,100 |
| 2023/02/02 | 1,231 | 1,255 | 1,231 | 1,255 | +24 | +1.9% | 8,300 |
| 2023/02/01 | 1,224 | 1,233 | 1,224 | 1,231 | +7 | +0.6% | 2,600 |
| 2023/01/31 | 1,221 | 1,224 | 1,221 | 1,224 | +15 | +1.2% | 1,300 |
| 2023/01/30 | 1,231 | 1,248 | 1,198 | 1,209 | -22 | -1.8% | 32,600 |
| 2023/01/27 | 1,242 | 1,242 | 1,227 | 1,231 | -8 | -0.6% | 3,400 |
| 2023/01/26 | 1,241 | 1,241 | 1,222 | 1,239 | -9 | -0.7% | 4,600 |
| 2023/01/25 | 1,248 | 1,250 | 1,242 | 1,248 | ±0 | ±0% | 6,800 |
| 2023/01/24 | 1,228 | 1,248 | 1,227 | 1,248 | +21 | +1.7% | 6,400 |
| 2023/01/23 | 1,207 | 1,227 | 1,207 | 1,227 | +23 | +1.9% | 6,100 |
| 2023/01/20 | 1,196 | 1,211 | 1,196 | 1,204 | +8 | +0.7% | 5,400 |
| 2023/01/19 | 1,182 | 1,205 | 1,182 | 1,196 | +14 | +1.2% | 8,300 |
| 2023/01/18 | 1,173 | 1,183 | 1,173 | 1,182 | +9 | +0.8% | 3,100 |
| 2023/01/17 | 1,162 | 1,173 | 1,162 | 1,173 | +11 | +0.9% | 4,600 |
| 2023/01/16 | 1,162 | 1,170 | 1,162 | 1,162 | ±0 | ±0% | 4,200 |
| 2023/01/13 | 1,176 | 1,176 | 1,162 | 1,162 | +1 | +0.1% | 6,000 |
| 2023/01/12 | 1,188 | 1,190 | 1,161 | 1,161 | -16 | -1.4% | 9,000 |
| 2023/01/11 | 1,170 | 1,179 | 1,170 | 1,177 | +10 | +0.9% | 3,500 |
| 2023/01/10 | 1,174 | 1,174 | 1,160 | 1,167 | +21 | +1.8% | 3,700 |
| 2023/01/06 | 1,146 | 1,147 | 1,135 | 1,146 | +12 | +1.1% | 2,700 |
| 2023/01/05 | 1,160 | 1,161 | 1,134 | 1,134 | -26 | -2.2% | 6,100 |
| 2023/01/04 | 1,174 | 1,174 | 1,155 | 1,160 | +8 | +0.7% | 7,300 |
| 2022/12/30 | 1,150 | 1,189 | 1,150 | 1,152 | +8 | +0.7% | 7,700 |
| 2022/12/29 | 1,132 | 1,144 | 1,131 | 1,144 | +12 | +1.1% | 5,300 |
| 2022/12/28 | 1,131 | 1,135 | 1,130 | 1,132 | +1 | +0.1% | 3,500 |
601～
650
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
