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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 1,093 | 1,093 | 1,085 | 1,089 | +4 | +0.4% | 1,100 |
| 2025/06/04 | 1,084 | 1,090 | 1,084 | 1,085 | -2 | -0.2% | 1,700 |
| 2025/06/03 | 1,082 | 1,088 | 1,081 | 1,087 | +5 | +0.5% | 1,300 |
| 2025/06/02 | 1,090 | 1,090 | 1,082 | 1,082 | -8 | -0.7% | 700 |
| 2025/05/30 | 1,082 | 1,091 | 1,080 | 1,090 | +8 | +0.7% | 1,100 |
| 2025/05/29 | 1,081 | 1,090 | 1,076 | 1,082 | -3 | -0.3% | 1,200 |
| 2025/05/28 | 1,080 | 1,085 | 1,078 | 1,085 | +5 | +0.5% | 6,000 |
| 2025/05/27 | 1,090 | 1,091 | 1,080 | 1,080 | -6 | -0.6% | 2,100 |
| 2025/05/26 | 1,098 | 1,100 | 1,086 | 1,086 | -23 | -2.1% | 2,600 |
| 2025/05/23 | 1,111 | 1,111 | 1,092 | 1,109 | +14 | +1.3% | 9,200 |
| 2025/05/22 | 1,084 | 1,095 | 1,084 | 1,095 | +11 | +1% | 2,400 |
| 2025/05/21 | 1,089 | 1,090 | 1,083 | 1,084 | +2 | +0.2% | 2,100 |
| 2025/05/20 | 1,079 | 1,088 | 1,079 | 1,082 | +5 | +0.5% | 5,600 |
| 2025/05/19 | 1,070 | 1,077 | 1,070 | 1,077 | +7 | +0.7% | 2,800 |
| 2025/05/16 | 1,064 | 1,070 | 1,060 | 1,070 | +9 | +0.8% | 2,800 |
| 2025/05/15 | 1,058 | 1,065 | 1,058 | 1,061 | -9 | -0.8% | 2,200 |
| 2025/05/14 | 1,068 | 1,070 | 1,060 | 1,070 | +4 | +0.4% | 1,900 |
| 2025/05/13 | 1,072 | 1,079 | 1,066 | 1,066 | -2 | -0.2% | 2,600 |
| 2025/05/12 | 1,066 | 1,078 | 1,066 | 1,068 | +10 | +0.9% | 5,600 |
| 2025/05/09 | 1,071 | 1,072 | 1,058 | 1,058 | +21 | +2% | 10,600 |
| 2025/05/08 | 1,036 | 1,039 | 1,032 | 1,037 | +1 | +0.1% | 1,600 |
| 2025/05/07 | 1,032 | 1,037 | 1,032 | 1,036 | +5 | +0.5% | 5,000 |
| 2025/05/02 | 1,037 | 1,037 | 1,031 | 1,031 | -6 | -0.6% | 1,500 |
| 2025/05/01 | 1,029 | 1,046 | 1,029 | 1,037 | +6 | +0.6% | 1,500 |
| 2025/04/30 | 1,030 | 1,033 | 1,030 | 1,031 | +1 | +0.1% | 2,300 |
| 2025/04/28 | 1,039 | 1,039 | 1,030 | 1,030 | +1 | +0.1% | 2,100 |
| 2025/04/25 | 1,044 | 1,046 | 1,029 | 1,029 | -6 | -0.6% | 5,900 |
| 2025/04/24 | 1,024 | 1,035 | 1,023 | 1,035 | +14 | +1.4% | 2,900 |
| 2025/04/23 | 1,024 | 1,026 | 1,021 | 1,021 | +4 | +0.4% | 3,000 |
| 2025/04/22 | 1,020 | 1,024 | 1,017 | 1,017 | -1 | -0.1% | 2,000 |
| 2025/04/21 | 1,017 | 1,020 | 1,015 | 1,018 | +2 | +0.2% | 3,400 |
| 2025/04/18 | 1,018 | 1,022 | 1,010 | 1,016 | -8 | -0.8% | 2,200 |
| 2025/04/17 | 1,010 | 1,024 | 1,008 | 1,024 | +15 | +1.5% | 1,500 |
| 2025/04/16 | 1,019 | 1,019 | 1,003 | 1,009 | -10 | -1% | 1,700 |
| 2025/04/15 | 1,001 | 1,031 | 1,001 | 1,019 | +18 | +1.8% | 3,500 |
| 2025/04/14 | 1,002 | 1,017 | 1,001 | 1,001 | +5 | +0.5% | 3,600 |
| 2025/04/11 | 1,000 | 1,050 | 972 | 996 | -4 | -0.4% | 22,800 |
| 2025/04/10 | 1,007 | 1,012 | 980 | 1,000 | +20 | +2% | 7,800 |
| 2025/04/09 | 973 | 986 | 973 | 980 | +6 | +0.6% | 4,600 |
| 2025/04/08 | 993 | 995 | 972 | 974 | +11 | +1.1% | 10,300 |
| 2025/04/07 | 999 | 1,001 | 954 | 963 | -55 | -5.4% | 15,700 |
| 2025/04/04 | 1,034 | 1,035 | 1,010 | 1,018 | -23 | -2.2% | 8,700 |
| 2025/04/03 | 1,050 | 1,050 | 1,041 | 1,041 | -10 | -1% | 6,400 |
| 2025/04/02 | 1,060 | 1,060 | 1,051 | 1,051 | -10 | -0.9% | 3,200 |
| 2025/04/01 | 1,069 | 1,069 | 1,060 | 1,061 | -13 | -1.2% | 6,900 |
| 2025/03/31 | 1,084 | 1,084 | 1,069 | 1,074 | -6 | -0.6% | 7,900 |
| 2025/03/28 | 1,100 | 1,100 | 1,080 | 1,080 | -86 | -7.4% | 30,400 |
| 2025/03/27 | 1,165 | 1,170 | 1,165 | 1,166 | -3 | -0.3% | 15,800 |
| 2025/03/26 | 1,164 | 1,169 | 1,162 | 1,169 | +5 | +0.4% | 8,200 |
| 2025/03/25 | 1,160 | 1,164 | 1,155 | 1,164 | -2 | -0.2% | 16,100 |
251～
300
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
