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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,200 | 1,204 | 1,195 | 1,204 | +8 | +0.7% | 5,000 |
| 2025/08/15 | 1,193 | 1,198 | 1,191 | 1,196 | +5 | +0.4% | 2,100 |
| 2025/08/14 | 1,199 | 1,199 | 1,190 | 1,191 | ±0 | ±0% | 2,000 |
| 2025/08/13 | 1,196 | 1,196 | 1,190 | 1,191 | -9 | -0.8% | 4,300 |
| 2025/08/12 | 1,194 | 1,200 | 1,194 | 1,200 | +6 | +0.5% | 2,800 |
| 2025/08/08 | 1,193 | 1,201 | 1,193 | 1,194 | +1 | +0.1% | 2,200 |
| 2025/08/07 | 1,197 | 1,207 | 1,193 | 1,193 | -16 | -1.3% | 4,100 |
| 2025/08/06 | 1,209 | 1,209 | 1,195 | 1,209 | +6 | +0.5% | 5,400 |
| 2025/08/05 | 1,201 | 1,210 | 1,199 | 1,203 | +4 | +0.3% | 4,800 |
| 2025/08/04 | 1,197 | 1,199 | 1,194 | 1,199 | +2 | +0.2% | 4,700 |
| 2025/08/01 | 1,194 | 1,197 | 1,192 | 1,197 | +3 | +0.3% | 1,700 |
| 2025/07/31 | 1,190 | 1,195 | 1,185 | 1,194 | +2 | +0.2% | 2,200 |
| 2025/07/30 | 1,181 | 1,194 | 1,181 | 1,192 | +6 | +0.5% | 1,000 |
| 2025/07/29 | 1,192 | 1,192 | 1,184 | 1,186 | -7 | -0.6% | 1,700 |
| 2025/07/28 | 1,209 | 1,209 | 1,182 | 1,193 | -6 | -0.5% | 3,400 |
| 2025/07/25 | 1,198 | 1,202 | 1,186 | 1,199 | +24 | +2% | 21,200 |
| 2025/07/24 | 1,180 | 1,180 | 1,171 | 1,175 | -2 | -0.2% | 4,300 |
| 2025/07/23 | 1,177 | 1,178 | 1,164 | 1,177 | +9 | +0.8% | 4,700 |
| 2025/07/22 | 1,169 | 1,177 | 1,168 | 1,168 | +3 | +0.3% | 6,700 |
| 2025/07/18 | 1,160 | 1,165 | 1,158 | 1,165 | +5 | +0.4% | 2,600 |
| 2025/07/17 | 1,152 | 1,160 | 1,151 | 1,160 | +8 | +0.7% | 2,300 |
| 2025/07/16 | 1,163 | 1,163 | 1,150 | 1,152 | -1 | -0.1% | 3,500 |
| 2025/07/15 | 1,152 | 1,159 | 1,152 | 1,153 | +1 | +0.1% | 1,800 |
| 2025/07/14 | 1,164 | 1,164 | 1,151 | 1,152 | -13 | -1.1% | 2,000 |
| 2025/07/11 | 1,174 | 1,174 | 1,151 | 1,165 | -5 | -0.4% | 5,900 |
| 2025/07/10 | 1,184 | 1,185 | 1,168 | 1,170 | +16 | +1.4% | 14,000 |
| 2025/07/09 | 1,153 | 1,156 | 1,153 | 1,154 | +1 | +0.1% | 2,100 |
| 2025/07/08 | 1,155 | 1,155 | 1,148 | 1,153 | ±0 | ±0% | 1,400 |
| 2025/07/07 | 1,152 | 1,155 | 1,146 | 1,153 | +7 | +0.6% | 3,700 |
| 2025/07/04 | 1,148 | 1,149 | 1,146 | 1,146 | -2 | -0.2% | 1,800 |
| 2025/07/03 | 1,147 | 1,152 | 1,147 | 1,148 | ±0 | ±0% | 2,200 |
| 2025/07/02 | 1,149 | 1,149 | 1,147 | 1,148 | -1 | -0.1% | 1,700 |
| 2025/07/01 | 1,143 | 1,149 | 1,143 | 1,149 | +7 | +0.6% | 900 |
| 2025/06/30 | 1,140 | 1,150 | 1,140 | 1,142 | +2 | +0.2% | 5,500 |
| 2025/06/27 | 1,139 | 1,148 | 1,139 | 1,140 | +4 | +0.4% | 2,700 |
| 2025/06/26 | 1,138 | 1,143 | 1,136 | 1,136 | -2 | -0.2% | 2,600 |
| 2025/06/25 | 1,148 | 1,150 | 1,137 | 1,138 | -1 | -0.1% | 9,500 |
| 2025/06/24 | 1,141 | 1,141 | 1,130 | 1,139 | +2 | +0.2% | 4,300 |
| 2025/06/23 | 1,116 | 1,137 | 1,116 | 1,137 | +9 | +0.8% | 3,700 |
| 2025/06/20 | 1,093 | 1,128 | 1,093 | 1,128 | -4 | -0.4% | 10,900 |
| 2025/06/19 | 1,125 | 1,139 | 1,125 | 1,132 | +4 | +0.4% | 5,700 |
| 2025/06/18 | 1,112 | 1,130 | 1,096 | 1,128 | +32 | +2.9% | 9,700 |
| 2025/06/17 | 1,092 | 1,096 | 1,091 | 1,096 | +4 | +0.4% | 700 |
| 2025/06/16 | 1,096 | 1,096 | 1,091 | 1,092 | -4 | -0.4% | 2,200 |
| 2025/06/13 | 1,096 | 1,104 | 1,094 | 1,096 | ±0 | ±0% | 2,900 |
| 2025/06/12 | 1,097 | 1,098 | 1,096 | 1,096 | -3 | -0.3% | 400 |
| 2025/06/11 | 1,098 | 1,104 | 1,097 | 1,099 | +1 | +0.1% | 1,400 |
| 2025/06/10 | 1,100 | 1,100 | 1,092 | 1,098 | +2 | +0.2% | 1,000 |
| 2025/06/09 | 1,096 | 1,100 | 1,095 | 1,096 | ±0 | ±0% | 2,600 |
| 2025/06/06 | 1,089 | 1,100 | 1,089 | 1,096 | +7 | +0.6% | 1,800 |
201～
250
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 | 137,700円 | +21.1% | -0.8% | 3.99% | 7.77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 | 149,000円 | +8.7% | +4.9% | 4.36% | 8.04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 | 85,600円 | +5.7% | -5.0% | 2.34% | 14.64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 | 136,600円 | +3.8% | +4.8% | 4.03% | 13.60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 | 49,900円 | +1.4% | -27.4% | 3.01% | 15.02倍 | 3.45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
