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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,028 | 1,028 | 1,015 | 1,021 | +4 | +0.4% | 6,400 |
| 2022/10/13 | 1,015 | 1,019 | 1,010 | 1,017 | -1 | -0.1% | 9,500 |
| 2022/10/12 | 1,028 | 1,028 | 1,013 | 1,018 | -2 | -0.2% | 6,600 |
| 2022/10/11 | 1,030 | 1,037 | 1,020 | 1,020 | -13 | -1.3% | 10,800 |
| 2022/10/07 | 1,032 | 1,038 | 1,030 | 1,033 | -2 | -0.2% | 5,500 |
| 2022/10/06 | 1,034 | 1,043 | 1,032 | 1,035 | +3 | +0.3% | 5,700 |
| 2022/10/05 | 1,036 | 1,042 | 1,031 | 1,032 | -4 | -0.4% | 7,500 |
| 2022/10/04 | 1,034 | 1,045 | 1,032 | 1,036 | -1 | -0.1% | 8,700 |
| 2022/10/03 | 1,030 | 1,039 | 1,030 | 1,037 | +7 | +0.7% | 3,200 |
| 2022/09/30 | 1,052 | 1,052 | 1,025 | 1,030 | -24 | -2.3% | 5,600 |
| 2022/09/29 | 1,037 | 1,054 | 1,032 | 1,054 | +8 | +0.8% | 6,500 |
| 2022/09/28 | 1,050 | 1,056 | 1,036 | 1,046 | -2 | -0.2% | 9,700 |
| 2022/09/27 | 1,064 | 1,070 | 1,048 | 1,048 | -16 | -1.5% | 9,100 |
| 2022/09/26 | 1,095 | 1,095 | 1,064 | 1,064 | -31 | -2.8% | 10,300 |
| 2022/09/22 | 1,091 | 1,095 | 1,086 | 1,095 | +7 | +0.6% | 7,300 |
| 2022/09/21 | 1,091 | 1,094 | 1,088 | 1,088 | -3 | -0.3% | 5,000 |
| 2022/09/20 | 1,086 | 1,100 | 1,086 | 1,091 | +6 | +0.6% | 6,900 |
| 2022/09/16 | 1,090 | 1,095 | 1,085 | 1,085 | -6 | -0.5% | 5,700 |
| 2022/09/15 | 1,093 | 1,098 | 1,088 | 1,091 | -6 | -0.5% | 3,800 |
| 2022/09/14 | 1,093 | 1,098 | 1,092 | 1,097 | +2 | +0.2% | 3,200 |
| 2022/09/13 | 1,100 | 1,100 | 1,092 | 1,095 | -1 | -0.1% | 2,900 |
| 2022/09/12 | 1,098 | 1,098 | 1,093 | 1,096 | +5 | +0.5% | 3,400 |
| 2022/09/09 | 1,085 | 1,094 | 1,085 | 1,091 | -1 | -0.1% | 5,700 |
| 2022/09/08 | 1,086 | 1,094 | 1,086 | 1,092 | +7 | +0.6% | 8,400 |
| 2022/09/07 | 1,091 | 1,092 | 1,085 | 1,085 | -6 | -0.5% | 5,200 |
| 2022/09/06 | 1,097 | 1,097 | 1,089 | 1,091 | ±0 | ±0% | 2,900 |
| 2022/09/05 | 1,084 | 1,093 | 1,084 | 1,091 | ±0 | ±0% | 4,200 |
| 2022/09/02 | 1,100 | 1,100 | 1,083 | 1,091 | -5 | -0.5% | 9,100 |
| 2022/09/01 | 1,098 | 1,103 | 1,096 | 1,096 | -6 | -0.5% | 4,200 |
| 2022/08/31 | 1,100 | 1,102 | 1,098 | 1,102 | +4 | +0.4% | 2,700 |
| 2022/08/30 | 1,103 | 1,104 | 1,098 | 1,098 | -2 | -0.2% | 3,800 |
| 2022/08/29 | 1,096 | 1,104 | 1,096 | 1,100 | -17 | -1.5% | 5,100 |
| 2022/08/26 | 1,112 | 1,117 | 1,109 | 1,117 | +10 | +0.9% | 4,900 |
| 2022/08/25 | 1,106 | 1,110 | 1,104 | 1,107 | -3 | -0.3% | 5,600 |
| 2022/08/24 | 1,107 | 1,110 | 1,102 | 1,110 | +13 | +1.2% | 5,500 |
| 2022/08/23 | 1,100 | 1,101 | 1,091 | 1,097 | -4 | -0.4% | 5,300 |
| 2022/08/22 | 1,108 | 1,108 | 1,100 | 1,101 | -8 | -0.7% | 9,500 |
| 2022/08/19 | 1,122 | 1,122 | 1,104 | 1,109 | +5 | +0.5% | 6,100 |
| 2022/08/18 | 1,109 | 1,109 | 1,100 | 1,104 | -3 | -0.3% | 6,300 |
| 2022/08/17 | 1,100 | 1,107 | 1,100 | 1,107 | +8 | +0.7% | 9,100 |
| 2022/08/16 | 1,101 | 1,101 | 1,089 | 1,099 | +12 | +1.1% | 4,700 |
| 2022/08/15 | 1,105 | 1,105 | 1,087 | 1,087 | -12 | -1.1% | 7,600 |
| 2022/08/12 | 1,101 | 1,111 | 1,095 | 1,099 | +3 | +0.3% | 12,000 |
| 2022/08/10 | 1,097 | 1,097 | 1,081 | 1,096 | ±0 | ±0% | 3,600 |
| 2022/08/09 | 1,123 | 1,124 | 1,076 | 1,096 | -23 | -2.1% | 38,500 |
| 2022/08/08 | 1,083 | 1,119 | 1,077 | 1,119 | +44 | +4.1% | 28,800 |
| 2022/08/05 | 1,074 | 1,079 | 1,070 | 1,075 | +1 | +0.1% | 4,800 |
| 2022/08/04 | 1,070 | 1,074 | 1,070 | 1,074 | +11 | +1% | 1,300 |
| 2022/08/03 | 1,066 | 1,069 | 1,062 | 1,063 | -3 | -0.3% | 4,500 |
| 2022/08/02 | 1,081 | 1,081 | 1,066 | 1,066 | -6 | -0.6% | 2,800 |
701～
750
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
