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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,181 | 1,207 | 1,180 | 1,180 | -18 | -1.5% | 20,700 |
| 2022/03/03 | 1,223 | 1,223 | 1,198 | 1,198 | ±0 | ±0% | 19,800 |
| 2022/03/02 | 1,214 | 1,214 | 1,196 | 1,198 | -3 | -0.2% | 29,600 |
| 2022/03/01 | 1,239 | 1,239 | 1,201 | 1,201 | -21 | -1.7% | 58,900 |
| 2022/02/28 | 1,182 | 1,227 | 1,182 | 1,222 | +40 | +3.4% | 7,900 |
| 2022/02/25 | 1,161 | 1,194 | 1,161 | 1,182 | +7 | +0.6% | 12,300 |
| 2022/02/24 | 1,175 | 1,189 | 1,161 | 1,175 | -28 | -2.3% | 8,200 |
| 2022/02/22 | 1,228 | 1,238 | 1,194 | 1,203 | -27 | -2.2% | 9,200 |
| 2022/02/21 | 1,228 | 1,230 | 1,219 | 1,230 | +2 | +0.2% | 4,400 |
| 2022/02/18 | 1,206 | 1,228 | 1,187 | 1,228 | +9 | +0.7% | 15,200 |
| 2022/02/17 | 1,219 | 1,240 | 1,211 | 1,219 | ±0 | ±0% | 6,200 |
| 2022/02/16 | 1,217 | 1,237 | 1,216 | 1,219 | +2 | +0.2% | 9,300 |
| 2022/02/15 | 1,200 | 1,248 | 1,200 | 1,217 | +17 | +1.4% | 22,200 |
| 2022/02/14 | 1,190 | 1,200 | 1,170 | 1,200 | +9 | +0.8% | 10,300 |
| 2022/02/10 | 1,209 | 1,209 | 1,185 | 1,191 | -8 | -0.7% | 16,300 |
| 2022/02/09 | 1,180 | 1,199 | 1,161 | 1,199 | +48 | +4.2% | 14,300 |
| 2022/02/08 | 1,174 | 1,174 | 1,145 | 1,151 | -12 | -1% | 5,500 |
| 2022/02/07 | 1,203 | 1,213 | 1,163 | 1,163 | -40 | -3.3% | 9,500 |
| 2022/02/04 | 1,172 | 1,207 | 1,156 | 1,203 | +42 | +3.6% | 17,400 |
| 2022/02/03 | 1,184 | 1,190 | 1,161 | 1,161 | -9 | -0.8% | 9,200 |
| 2022/02/02 | 1,125 | 1,183 | 1,125 | 1,170 | +45 | +4% | 19,600 |
| 2022/02/01 | 1,152 | 1,172 | 1,125 | 1,125 | -57 | -4.8% | 25,100 |
| 2022/01/31 | 1,182 | 1,192 | 1,167 | 1,182 | +33 | +2.9% | 10,300 |
| 2022/01/28 | 1,158 | 1,179 | 1,149 | 1,149 | -9 | -0.8% | 20,500 |
| 2022/01/27 | 1,183 | 1,193 | 1,158 | 1,158 | -35 | -2.9% | 17,700 |
| 2022/01/26 | 1,165 | 1,193 | 1,158 | 1,193 | +32 | +2.8% | 7,700 |
| 2022/01/25 | 1,201 | 1,201 | 1,154 | 1,161 | -54 | -4.4% | 19,800 |
| 2022/01/24 | 1,190 | 1,230 | 1,190 | 1,215 | +25 | +2.1% | 15,400 |
| 2022/01/21 | 1,200 | 1,200 | 1,177 | 1,190 | -18 | -1.5% | 13,900 |
| 2022/01/20 | 1,147 | 1,208 | 1,126 | 1,208 | +48 | +4.1% | 17,000 |
| 2022/01/19 | 1,185 | 1,195 | 1,145 | 1,160 | -23 | -1.9% | 27,000 |
| 2022/01/18 | 1,156 | 1,188 | 1,151 | 1,183 | +22 | +1.9% | 28,600 |
| 2022/01/17 | 1,150 | 1,168 | 1,138 | 1,161 | +38 | +3.4% | 10,200 |
| 2022/01/14 | 1,114 | 1,125 | 1,114 | 1,123 | +1 | +0.1% | 17,700 |
| 2022/01/13 | 1,110 | 1,129 | 1,106 | 1,122 | +12 | +1.1% | 7,800 |
| 2022/01/12 | 1,104 | 1,110 | 1,103 | 1,110 | +6 | +0.5% | 5,200 |
| 2022/01/11 | 1,105 | 1,109 | 1,104 | 1,104 | ±0 | ±0% | 7,500 |
| 2022/01/07 | 1,106 | 1,107 | 1,097 | 1,104 | +3 | +0.3% | 77,900 |
| 2022/01/06 | 1,110 | 1,110 | 1,101 | 1,101 | -14 | -1.3% | 6,200 |
| 2022/01/05 | 1,120 | 1,121 | 1,111 | 1,115 | -5 | -0.4% | 5,100 |
| 2022/01/04 | 1,107 | 1,120 | 1,105 | 1,120 | +14 | +1.3% | 20,700 |
| 2021/12/30 | 1,119 | 1,119 | 1,098 | 1,106 | -5 | -0.5% | 36,500 |
| 2021/12/29 | 1,096 | 1,111 | 1,091 | 1,111 | +15 | +1.4% | 16,300 |
| 2021/12/28 | 1,110 | 1,110 | 1,090 | 1,096 | -14 | -1.3% | 6,400 |
| 2021/12/27 | 1,109 | 1,119 | 1,096 | 1,110 | -8 | -0.7% | 15,300 |
| 2021/12/24 | 1,174 | 1,174 | 1,098 | 1,118 | -3 | -0.3% | 27,200 |
| 2021/12/23 | 1,110 | 1,121 | 1,106 | 1,121 | +19 | +1.7% | 6,100 |
| 2021/12/22 | 1,102 | 1,105 | 1,093 | 1,102 | ±0 | ±0% | 4,400 |
| 2021/12/21 | 1,063 | 1,102 | 1,063 | 1,102 | +47 | +4.5% | 7,900 |
| 2021/12/20 | 1,067 | 1,085 | 1,055 | 1,055 | -10 | -0.9% | 7,700 |
851～
900
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
