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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,074 | 1,077 | 1,072 | 1,072 | ±0 | ±0% | 3,500 |
| 2022/07/29 | 1,076 | 1,082 | 1,067 | 1,072 | -4 | -0.4% | 4,700 |
| 2022/07/28 | 1,066 | 1,076 | 1,062 | 1,076 | +11 | +1% | 10,800 |
| 2022/07/27 | 1,070 | 1,081 | 1,062 | 1,065 | -5 | -0.5% | 4,300 |
| 2022/07/26 | 1,082 | 1,082 | 1,065 | 1,070 | +4 | +0.4% | 3,600 |
| 2022/07/25 | 1,115 | 1,115 | 1,064 | 1,066 | +4 | +0.4% | 22,300 |
| 2022/07/22 | 1,054 | 1,064 | 1,049 | 1,062 | +7 | +0.7% | 9,600 |
| 2022/07/21 | 1,054 | 1,055 | 1,044 | 1,055 | +5 | +0.5% | 5,200 |
| 2022/07/20 | 1,045 | 1,054 | 1,041 | 1,050 | +12 | +1.2% | 9,600 |
| 2022/07/19 | 1,045 | 1,045 | 1,038 | 1,038 | +7 | +0.7% | 2,300 |
| 2022/07/15 | 1,041 | 1,045 | 1,031 | 1,031 | -9 | -0.9% | 3,900 |
| 2022/07/14 | 1,047 | 1,047 | 1,040 | 1,040 | +2 | +0.2% | 2,300 |
| 2022/07/13 | 1,037 | 1,043 | 1,037 | 1,038 | +3 | +0.3% | 1,500 |
| 2022/07/12 | 1,051 | 1,056 | 1,035 | 1,035 | -16 | -1.5% | 4,400 |
| 2022/07/11 | 1,046 | 1,059 | 1,042 | 1,051 | +21 | +2% | 6,100 |
| 2022/07/08 | 1,060 | 1,060 | 1,030 | 1,030 | -14 | -1.3% | 13,200 |
| 2022/07/07 | 1,049 | 1,050 | 1,035 | 1,044 | ±0 | ±0% | 4,300 |
| 2022/07/06 | 1,032 | 1,046 | 1,028 | 1,044 | +9 | +0.9% | 8,200 |
| 2022/07/05 | 1,031 | 1,039 | 1,029 | 1,035 | +4 | +0.4% | 5,200 |
| 2022/07/04 | 1,029 | 1,033 | 1,023 | 1,031 | +9 | +0.9% | 2,300 |
| 2022/07/01 | 1,017 | 1,022 | 1,011 | 1,022 | +7 | +0.7% | 7,600 |
| 2022/06/30 | 1,038 | 1,038 | 1,015 | 1,015 | -22 | -2.1% | 12,600 |
| 2022/06/29 | 1,040 | 1,062 | 1,036 | 1,037 | +8 | +0.8% | 37,000 |
| 2022/06/28 | 1,027 | 1,029 | 1,010 | 1,029 | -3 | -0.3% | 16,700 |
| 2022/06/27 | 1,029 | 1,034 | 1,021 | 1,032 | +14 | +1.4% | 6,300 |
| 2022/06/24 | 1,011 | 1,022 | 1,010 | 1,018 | +7 | +0.7% | 7,100 |
| 2022/06/23 | 1,017 | 1,018 | 1,006 | 1,011 | -3 | -0.3% | 7,200 |
| 2022/06/22 | 1,007 | 1,014 | 1,004 | 1,014 | +7 | +0.7% | 3,500 |
| 2022/06/21 | 996 | 1,011 | 996 | 1,007 | +14 | +1.4% | 9,700 |
| 2022/06/20 | 1,012 | 1,013 | 992 | 993 | -9 | -0.9% | 6,400 |
| 2022/06/17 | 999 | 1,005 | 992 | 1,002 | +3 | +0.3% | 3,900 |
| 2022/06/16 | 999 | 1,006 | 991 | 999 | +4 | +0.4% | 9,800 |
| 2022/06/15 | 1,006 | 1,008 | 994 | 995 | -11 | -1.1% | 16,300 |
| 2022/06/14 | 1,010 | 1,012 | 1,002 | 1,006 | -6 | -0.6% | 5,300 |
| 2022/06/13 | 1,009 | 1,023 | 1,009 | 1,012 | +3 | +0.3% | 3,900 |
| 2022/06/10 | 1,020 | 1,028 | 1,007 | 1,009 | -16 | -1.6% | 11,500 |
| 2022/06/09 | 1,033 | 1,040 | 1,025 | 1,025 | -8 | -0.8% | 3,900 |
| 2022/06/08 | 1,025 | 1,039 | 1,025 | 1,033 | +14 | +1.4% | 4,400 |
| 2022/06/07 | 1,033 | 1,040 | 1,019 | 1,019 | -13 | -1.3% | 6,800 |
| 2022/06/06 | 1,030 | 1,035 | 1,029 | 1,032 | +4 | +0.4% | 3,300 |
| 2022/06/03 | 1,031 | 1,035 | 1,023 | 1,028 | -3 | -0.3% | 4,800 |
| 2022/06/02 | 1,033 | 1,033 | 1,025 | 1,031 | +7 | +0.7% | 5,300 |
| 2022/06/01 | 1,014 | 1,024 | 1,012 | 1,024 | +10 | +1% | 4,000 |
| 2022/05/31 | 1,010 | 1,023 | 1,008 | 1,014 | +16 | +1.6% | 7,100 |
| 2022/05/30 | 1,026 | 1,028 | 998 | 998 | -25 | -2.4% | 20,900 |
| 2022/05/27 | 1,026 | 1,026 | 1,016 | 1,023 | -3 | -0.3% | 3,800 |
| 2022/05/26 | 1,020 | 1,037 | 1,020 | 1,026 | +6 | +0.6% | 4,900 |
| 2022/05/25 | 1,030 | 1,040 | 1,011 | 1,020 | -15 | -1.4% | 12,300 |
| 2022/05/24 | 1,039 | 1,039 | 1,026 | 1,035 | -10 | -1% | 5,800 |
| 2022/05/23 | 1,032 | 1,049 | 1,032 | 1,045 | +22 | +2.2% | 5,900 |
751～
800
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
