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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,349 | 1,349 | 1,322 | 1,333 | -15 | -1.1% | 5,200 |
| 2018/01/25 | 1,355 | 1,358 | 1,347 | 1,348 | -28 | -2% | 4,700 |
| 2018/01/24 | 1,385 | 1,396 | 1,374 | 1,376 | -10 | -0.7% | 3,600 |
| 2018/01/23 | 1,388 | 1,393 | 1,386 | 1,386 | ±0 | ±0% | 3,100 |
| 2018/01/22 | 1,361 | 1,390 | 1,358 | 1,386 | +28 | +2.1% | 6,000 |
| 2018/01/19 | 1,358 | 1,370 | 1,358 | 1,358 | -5 | -0.4% | 3,100 |
| 2018/01/18 | 1,349 | 1,376 | 1,347 | 1,363 | +14 | +1% | 7,700 |
| 2018/01/17 | 1,370 | 1,370 | 1,343 | 1,349 | -22 | -1.6% | 4,200 |
| 2018/01/16 | 1,327 | 1,371 | 1,322 | 1,371 | +25 | +1.9% | 6,500 |
| 2018/01/15 | 1,325 | 1,346 | 1,325 | 1,346 | +21 | +1.6% | 3,000 |
| 2018/01/12 | 1,336 | 1,336 | 1,301 | 1,325 | -31 | -2.3% | 6,000 |
| 2018/01/11 | 1,340 | 1,356 | 1,331 | 1,356 | +8 | +0.6% | 4,700 |
| 2018/01/10 | 1,355 | 1,355 | 1,340 | 1,348 | -8 | -0.6% | 6,200 |
| 2018/01/09 | 1,373 | 1,375 | 1,355 | 1,356 | +6 | +0.4% | 6,300 |
| 2018/01/05 | 1,356 | 1,356 | 1,333 | 1,350 | +3 | +0.2% | 7,600 |
| 2018/01/04 | 1,373 | 1,380 | 1,345 | 1,347 | -9 | -0.7% | 5,500 |
| 2017/12/29 | 1,365 | 1,373 | 1,350 | 1,356 | -9 | -0.7% | 1,700 |
| 2017/12/28 | 1,350 | 1,371 | 1,350 | 1,365 | +26 | +1.9% | 3,800 |
| 2017/12/27 | 1,330 | 1,349 | 1,323 | 1,339 | -4 | -0.3% | 4,700 |
| 2017/12/26 | 1,351 | 1,381 | 1,332 | 1,343 | -21 | -1.5% | 6,200 |
| 2017/12/25 | 1,387 | 1,387 | 1,346 | 1,364 | ±0 | ±0% | 10,300 |
| 2017/12/22 | 1,333 | 1,373 | 1,324 | 1,364 | +31 | +2.3% | 15,100 |
| 2017/12/21 | 1,329 | 1,346 | 1,320 | 1,333 | +11 | +0.8% | 10,300 |
| 2017/12/20 | 1,301 | 1,330 | 1,301 | 1,322 | +6 | +0.5% | 8,000 |
| 2017/12/19 | 1,385 | 1,395 | 1,303 | 1,316 | -68 | -4.9% | 19,600 |
| 2017/12/18 | 1,363 | 1,390 | 1,362 | 1,384 | +21 | +1.5% | 6,400 |
| 2017/12/15 | 1,366 | 1,376 | 1,350 | 1,363 | +4 | +0.3% | 2,900 |
| 2017/12/14 | 1,356 | 1,369 | 1,342 | 1,359 | +3 | +0.2% | 5,600 |
| 2017/12/13 | 1,361 | 1,361 | 1,338 | 1,356 | +10 | +0.7% | 10,900 |
| 2017/12/12 | 1,305 | 1,361 | 1,304 | 1,346 | +11 | +0.8% | 18,200 |
| 2017/12/11 | 1,364 | 1,367 | 1,335 | 1,335 | -59 | -4.2% | 19,400 |
| 2017/12/08 | 1,381 | 1,398 | 1,380 | 1,394 | +7 | +0.5% | 12,700 |
| 2017/12/07 | 1,352 | 1,398 | 1,327 | 1,387 | +33 | +2.4% | 10,400 |
| 2017/12/06 | 1,381 | 1,397 | 1,354 | 1,354 | -38 | -2.7% | 9,900 |
| 2017/12/05 | 1,424 | 1,427 | 1,350 | 1,392 | -32 | -2.2% | 17,600 |
| 2017/12/04 | 1,445 | 1,485 | 1,421 | 1,424 | -17 | -1.2% | 10,800 |
| 2017/12/01 | 1,497 | 1,498 | 1,438 | 1,441 | -66 | -4.4% | 19,300 |
| 2017/11/30 | 1,529 | 1,530 | 1,490 | 1,507 | -1 | -0.1% | 9,000 |
| 2017/11/29 | 1,465 | 1,518 | 1,442 | 1,508 | +68 | +4.7% | 12,800 |
| 2017/11/28 | 1,440 | 1,458 | 1,428 | 1,440 | -13 | -0.9% | 9,000 |
| 2017/11/27 | 1,539 | 1,539 | 1,421 | 1,453 | -88 | -5.7% | 25,600 |
| 2017/11/24 | 1,625 | 1,645 | 1,541 | 1,541 | -84 | -5.2% | 26,900 |
| 2017/11/22 | 1,539 | 1,654 | 1,539 | 1,625 | +86 | +5.6% | 34,500 |
| 2017/11/21 | 1,455 | 1,549 | 1,455 | 1,539 | +75 | +5.1% | 25,000 |
| 2017/11/20 | 1,402 | 1,483 | 1,402 | 1,464 | +32 | +2.2% | 18,300 |
| 2017/11/17 | 1,386 | 1,444 | 1,386 | 1,432 | +63 | +4.6% | 14,200 |
| 2017/11/16 | 1,331 | 1,369 | 1,331 | 1,369 | +46 | +3.5% | 14,000 |
| 2017/11/15 | 1,418 | 1,419 | 1,323 | 1,323 | -82 | -5.8% | 15,400 |
| 2017/11/14 | 1,420 | 1,420 | 1,380 | 1,405 | -8 | -0.6% | 10,100 |
| 2017/11/13 | 1,453 | 1,454 | 1,395 | 1,413 | -5 | -0.4% | 17,200 |
1851～
1900
件表示中 / 3890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 | 122,100円 | +6.2% | +0.8% | 3.93% | 9.53倍 | 0.70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 |
| 大木ヘルケア | 126,000円 | +4.2% | +9.4% | 2.06% | 5.62倍 | 0.55倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| ジーデップ | 318,500円 | +10.2% | +17.3% | 0.91% | 28.00倍 | 6.07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 | 237,500円 | +12.6% | +23.6% | 1.52% | 22.15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 |
| 星医療 | 470,000円 | +1.1% | +4.3% | 1.49% | 9.95倍 | 0.80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
