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 |
|---|---|---|---|---|---|---|---|
| 2026/01/16 | 1,614 | 1,618 | 1,590 | 1,618 | +37 | +2.3% | 5,000 |
| 2026/01/15 | 1,571 | 1,603 | 1,571 | 1,581 | ±0 | ±0% | 5,700 |
| 2026/01/14 | 1,548 | 1,605 | 1,548 | 1,581 | +25 | +1.6% | 9,700 |
| 2026/01/13 | 1,599 | 1,599 | 1,541 | 1,556 | +29 | +1.9% | 10,600 |
| 2026/01/09 | 1,515 | 1,527 | 1,513 | 1,527 | +21 | +1.4% | 2,500 |
| 2026/01/08 | 1,537 | 1,538 | 1,506 | 1,506 | -26 | -1.7% | 2,900 |
| 2026/01/07 | 1,505 | 1,532 | 1,505 | 1,532 | +27 | +1.8% | 5,700 |
| 2026/01/06 | 1,489 | 1,520 | 1,488 | 1,505 | +17 | +1.1% | 7,300 |
| 2026/01/05 | 1,462 | 1,500 | 1,458 | 1,488 | +30 | +2.1% | 14,000 |
| 2025/12/30 | 1,480 | 1,480 | 1,444 | 1,458 | -3 | -0.2% | 4,400 |
| 2025/12/29 | 1,434 | 1,461 | 1,424 | 1,461 | +52 | +3.7% | 6,200 |
| 2025/12/26 | 1,411 | 1,411 | 1,390 | 1,409 | -1 | -0.1% | 8,200 |
| 2025/12/25 | 1,407 | 1,410 | 1,400 | 1,410 | +2 | +0.1% | 20,300 |
| 2025/12/24 | 1,402 | 1,410 | 1,398 | 1,408 | +8 | +0.6% | 12,600 |
| 2025/12/23 | 1,422 | 1,435 | 1,400 | 1,400 | -22 | -1.5% | 15,000 |
| 2025/12/22 | 1,418 | 1,425 | 1,400 | 1,422 | +20 | +1.4% | 10,600 |
| 2025/12/19 | 1,412 | 1,463 | 1,396 | 1,402 | -10 | -0.7% | 13,400 |
| 2025/12/18 | 1,399 | 1,418 | 1,395 | 1,412 | +3 | +0.2% | 3,200 |
| 2025/12/17 | 1,427 | 1,427 | 1,398 | 1,409 | -12 | -0.8% | 5,200 |
| 2025/12/16 | 1,421 | 1,421 | 1,395 | 1,421 | +7 | +0.5% | 7,600 |
| 2025/12/15 | 1,434 | 1,452 | 1,400 | 1,414 | -19 | -1.3% | 7,000 |
| 2025/12/12 | 1,432 | 1,439 | 1,427 | 1,433 | -7 | -0.5% | 2,700 |
| 2025/12/11 | 1,453 | 1,467 | 1,440 | 1,440 | -43 | -2.9% | 4,400 |
| 2025/12/10 | 1,471 | 1,484 | 1,463 | 1,483 | +42 | +2.9% | 14,500 |
| 2025/12/09 | 1,445 | 1,454 | 1,431 | 1,441 | -3 | -0.2% | 5,500 |
| 2025/12/08 | 1,425 | 1,444 | 1,422 | 1,444 | +19 | +1.3% | 6,100 |
| 2025/12/05 | 1,424 | 1,425 | 1,418 | 1,425 | +1 | +0.1% | 1,900 |
| 2025/12/04 | 1,412 | 1,424 | 1,404 | 1,424 | +25 | +1.8% | 2,400 |
| 2025/12/03 | 1,399 | 1,416 | 1,396 | 1,399 | +11 | +0.8% | 2,200 |
| 2025/12/02 | 1,409 | 1,422 | 1,359 | 1,388 | -20 | -1.4% | 8,600 |
| 2025/12/01 | 1,402 | 1,408 | 1,402 | 1,408 | +6 | +0.4% | 2,600 |
| 2025/11/28 | 1,394 | 1,405 | 1,393 | 1,402 | +5 | +0.4% | 3,600 |
| 2025/11/27 | 1,387 | 1,398 | 1,387 | 1,397 | +12 | +0.9% | 1,000 |
| 2025/11/26 | 1,390 | 1,398 | 1,380 | 1,385 | -14 | -1% | 1,500 |
| 2025/11/25 | 1,400 | 1,400 | 1,392 | 1,399 | ±0 | ±0% | 8,700 |
| 2025/11/21 | 1,366 | 1,399 | 1,364 | 1,399 | +31 | +2.3% | 3,200 |
| 2025/11/20 | 1,363 | 1,388 | 1,360 | 1,368 | +4 | +0.3% | 3,100 |
| 2025/11/19 | 1,386 | 1,386 | 1,346 | 1,364 | -34 | -2.4% | 7,000 |
| 2025/11/18 | 1,397 | 1,398 | 1,374 | 1,398 | +4 | +0.3% | 6,800 |
| 2025/11/17 | 1,399 | 1,400 | 1,394 | 1,394 | -5 | -0.4% | 1,900 |
| 2025/11/14 | 1,390 | 1,400 | 1,390 | 1,399 | +9 | +0.6% | 3,400 |
| 2025/11/13 | 1,383 | 1,396 | 1,382 | 1,390 | +7 | +0.5% | 4,400 |
| 2025/11/12 | 1,382 | 1,387 | 1,379 | 1,383 | -4 | -0.3% | 2,600 |
| 2025/11/11 | 1,371 | 1,390 | 1,370 | 1,387 | +16 | +1.2% | 3,700 |
| 2025/11/10 | 1,365 | 1,380 | 1,360 | 1,371 | +1 | +0.1% | 4,400 |
| 2025/11/07 | 1,373 | 1,391 | 1,370 | 1,370 | -31 | -2.2% | 4,000 |
| 2025/11/06 | 1,417 | 1,417 | 1,372 | 1,401 | -16 | -1.1% | 12,700 |
| 2025/11/05 | 1,370 | 1,417 | 1,348 | 1,417 | +71 | +5.3% | 40,000 |
| 2025/11/04 | 1,325 | 1,358 | 1,325 | 1,346 | +25 | +1.9% | 6,900 |
| 2025/10/31 | 1,329 | 1,329 | 1,320 | 1,321 | -8 | -0.6% | 2,000 |
101～
150
件表示中 / 4085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 | 136,300円 | +21.1% | -0.8% | 4.04% | 7.69倍 | 0.73倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界首位級。２５年８月住友林業と資本提携 |
| 南 陽 | 148,000円 | +8.7% | +4.9% | 4.39% | 7.99倍 | 0.65倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| メディアスＨＤ | 85,500円 | +5.7% | -5.0% | 2.34% | 14.63倍 | 0.94倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| ＯＣＨＩ・ＨＤ | 136,500円 | +3.8% | +4.8% | 4.03% | 13.59倍 | 0.72倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| アセンテック | 38,800円 | +1.4% | -27.4% | 3.87% | 11.68倍 | 2.69倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
市場注目の銘柄
チャート関連のコラム
