3157 ジオリーブグループ

3157
2024/05/16
時価
165億円
PER 予
8.64倍
2010年以降
3.18-21.76倍
(2010-2024年)
PBR
0.71倍
2010年以降
0.4-1.97倍
(2010-2024年)
配当 予
3.15%
ROE 予
8.25%
ROA 予
2.43%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
1,224
始値
1,219
高値
1,228
安値
1,205
終値 -1.55%
1,205
出来高 +44.83%
4,200

乖離率

株価(5日)
移動平均値
-1.07%
1,218
株価(25日)
移動平均値
-4.44%
1,261
出来高(5日)
移動平均値
+6.06%
3,960

2023/12/15~2024/05/16

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/161,2191,2281,2051,205-1.55%4,200165億8929万-4.44%8.640.71
05/151,2261,2281,2221,224-0.16%2,900168億5087万-3.24%8.780.72
05/141,2281,2281,2151,226+0.16%3,300168億7840万-3.31%8.80.73
05/131,2161,2241,2101,224+0.91%5,600168億5087万-3.77%8.780.72
05/101,2191,2221,2101,213-0.49%3,800166億9943万-4.94%8.70.72
05/091,2371,2371,2011,219-2.4%16,000167億8203万-4.69%8.750.72
05/081,2631,2701,2401,249-1.11%11,300171億9504万-2.65%8.960.74
05/071,2681,2691,2601,263+0.48%2,600173億8778万-1.94%9.060.75
05/021,2441,2601,2441,257+0.8%3,500173億518万-2.71%9.020.74
05/011,2391,2521,2391,247+0.24%3,300171億6751万-4.08%8.950.74
04/301,2401,2481,2391,244+1.06%8,900171億2621万-4.97%8.920.74
04/261,2901,2931,2311,231-4.8%37,900169億4724万-6.6%8.830.73
04/251,2841,2941,2761,293+0.7%6,100178億79万-2.64%9.280.77
04/241,2861,2961,2701,284+0.31%5,300176億7689万-3.82%9.210.76
04/231,2561,2901,2521,280+2.15%5,500176億2182万-4.55%9.180.76
04/221,2571,2611,2531,253-0.32%3,000172億5011万-6.98%8.990.74
04/191,2661,2691,2321,257-0.95%10,000173億518万-7.16%9.020.74
04/181,2511,2791,2511,269+1.44%5,700174億7038万-6.62%9.10.75
04/171,2751,2751,2511,251-1.88%6,400172億2258万-8.22%8.970.74
04/161,3011,3131,2751,275-1.92%9,100175億5299万-6.8%9.150.75
04/151,3071,3081,3001,300-0.99%3,100178億9716万-5.32%9.330.77
04/121,3251,3321,3111,313-0.91%6,400180億7613万-4.58%9.420.78
04/111,3021,3371,3001,325+0.53%10,300182億4134万-3.85%9.510.78
04/101,3021,3301,3021,318+1.31%7,700181億4497万-4.42%9.460.78
04/091,3031,3141,3011,301-0.15%6,000179億1093万-5.72%9.330.77
04/081,3361,3361,3011,303-0.61%9,500179億3846万-5.65%9.350.77
04/051,3111,3371,3111,311-0.76%6,900180億4860万-5.21%9.410.78
04/041,3141,3401,3141,321+0.53%9,000181億8627万-4.55%9.480.78
04/031,3051,3241,3011,314+0.54%4,000180億8990万-5.13%9.430.78
04/021,3211,3351,3071,307-1.06%8,400179億9353万-5.63%9.380.77
04/011,3621,3621,3181,321-3.29%13,500181億8627万-4.76%9.480.78
03/291,3551,3811,3481,366+0.81%16,400188億579万-1.51%7.280.81
03/281,3931,3991,3411,355-6.68%47,500186億5435万-2.24%7.230.8
03/271,4801,4951,4511,452-1.29%47,900199億8975万+4.84%7.740.86
03/261,4841,4921,4661,471-0.54%19,300202億5133万+6.59%7.840.87
03/251,4841,4871,4631,479+0.48%21,300203億6146万+7.72%7.890.88
03/221,4701,4851,4291,472+0.14%18,900202億6510万+7.84%7.850.87
03/211,4501,4761,4501,470+1.52%12,100202億3756万+8.17%7.840.87
03/191,4381,4481,4271,448+1.26%8,700199億3469万+7.02%7.720.86
03/181,4331,4361,4011,430+1.35%13,600196億8688万+6%7.630.85
03/151,3841,4121,3841,411+1.95%13,700194億2531万+4.91%7.520.84
03/141,3831,3921,3751,384+0.07%7,400190億5359万+3.13%7.380.82
03/131,3821,3851,3721,383+0.22%16,200190億3983万+3.21%7.370.82
03/121,3781,3801,3531,3800%8,800189億9853万+3.06%7.360.82
03/111,3941,3941,3721,380+0.36%18,800189億9853万+3.06%7.360.82
03/081,3801,3811,3711,375+0.44%6,500189億2969万+2.84%7.330.81
03/071,3631,3801,3541,369+1.18%10,100188億4709万+2.47%7.30.81
03/061,3531,3601,3501,353+0.3%5,900186億2682万+1.35%7.210.8
03/051,3301,3531,3301,349+1.43%4,800185億7175万+0.9%7.190.8
03/041,3421,3421,3261,330-0.89%16,100183億1017万-0.52%7.090.79
03/011,3461,3481,3401,342+0.6%3,800184億7538万+0.22%7.160.79
02/291,3481,3481,3331,334-0.45%7,700183億6524万-0.45%7.110.79
02/281,3321,3501,3321,340+0.6%9,000184億4784万0%7.150.79
02/271,3591,3591,3311,332-0.45%5,500183億3771万-0.67%7.10.79
02/261,3471,3561,3371,338-0.45%7,600184億2031万-0.22%7.130.79
02/221,3371,3441,3301,344+0.52%8,500185億291万+0.15%7.170.8
02/211,3361,3371,3261,337+0.38%4,700184億654万-0.3%7.130.79
02/201,3291,3361,3231,332+0.91%4,300183億3771万-0.67%7.10.79
02/191,2951,3201,2951,320+1.93%7,800181億7250万-1.57%7.040.78
02/161,2751,3001,2721,295+1.17%12,300178億2833万-3.5%6.910.77
02/151,3101,3101,2701,280-2.29%12,700176億2182万-4.76%6.830.76
02/141,3251,3281,3101,310-1.28%6,400180億3483万-2.75%6.990.78
02/131,3391,3391,3271,327-1.04%11,900182億6887万-1.63%7.080.79
02/091,3331,3521,3331,341+0.15%6,200184億6161万-0.67%7.150.79
02/081,3351,3391,3311,339+0.37%5,100184億3408万-0.74%7.140.79
02/071,3341,3411,3271,334-0.67%9,500183億6524万-0.97%7.110.79
02/061,3551,3651,3301,343-0.81%18,500184億8915万-0.15%7.160.79
02/051,3781,3781,3541,354-1.02%8,900186億4058万+0.82%7.220.8
02/021,3491,3711,3491,368+1.48%6,200188億3332万+2.17%7.290.81
02/011,3381,3551,3381,348+0.52%5,100185億5798万+0.97%7.190.8
01/311,3681,3681,3401,341-0.67%17,800184億6161万+0.68%7.150.79
01/301,3881,3911,3501,350-2.81%44,000185億8552万+1.66%7.20.8
01/291,3641,3891,3641,389+1.91%8,900191億2243万+4.83%7.410.82
01/261,3741,3781,3631,363-0.8%4,900187億6449万+3.26%7.270.81
01/251,3541,3741,3541,374+0.96%9,000189億1592万+4.49%7.330.81
01/241,3611,3631,3521,361+0.81%5,400187億3695万+3.97%7.260.81
01/231,3591,3601,3501,350-0.66%4,500185億8552万+3.53%7.20.8
01/221,3411,3651,3411,359+1.42%9,000187億942万+4.54%7.250.8
01/191,3411,3461,3381,3400%5,900184億4784万+3.47%7.150.79
01/181,3451,3451,3401,340+0.07%2,700184億4784万+3.8%7.150.79
01/171,3391,3451,3331,3390%3,400184億3408万+4.04%7.140.79
01/161,3361,3411,3201,339+0.68%12,500184億3408万+4.45%7.140.79
01/151,3311,3431,3211,3300%9,000183億1017万+4.07%7.090.79
01/121,3521,3571,3241,330-1.92%9,000183億1017万+4.31%7.090.79
01/111,3611,3661,3501,356-0.37%6,700186億6812万+6.69%7.230.8
01/101,3711,3721,3581,361+0.37%4,900187億3695万+7.42%7.260.81
01/091,3401,3991,3401,356+1.5%10,400186億6812万+7.45%7.230.8
01/051,3381,3481,3311,336+0.45%8,000183億9278万+6.2%7.120.79
01/041,2921,3411,2921,330+3.02%15,200183億1017万+6.06%7.090.79
2023
12/291,2841,2951,2841,291+0.55%4,400177億7326万+3.2%6.880.79
12/281,2801,2901,2791,284+0.31%4,500176億7689万+2.88%6.850.79
12/271,2731,2801,2731,280+1.03%4,700176億2182万+2.65%6.830.79
12/261,2701,2701,2601,267+0.64%1,700174億4285万+1.85%6.760.78
12/251,2871,2871,2591,259-0.63%16,700173億3271万+1.37%6.710.77
12/221,2641,2691,2601,267+0.88%4,900174億4285万+2.18%6.760.78
12/211,2741,2761,2441,256-1.34%14,500172億9141万+1.45%6.70.77
12/201,2521,2771,2521,273+1.84%9,700175億2545万+3.08%6.790.78
12/191,2461,2581,2441,250+0.32%4,400172億881万+1.46%6.670.77
12/181,2371,2461,2371,246+0.73%2,200171億5374万+1.3%6.640.77
12/151,2361,2381,2331,237+0.08%1,500170億2984万+0.81%6.60.76

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
243
280
10/1
150
172
1/14
20,470
17,800
12/10
--+26.88%
3/25
-18.33%
12/3
2011年
3月期
301
346
1/26
174
200
7/13

200
5/25
37,145
32,300
12/20
41億4208万23億9427万+38.98%
1/25
-21.39%
3/16
2012年
3月期
468
538
5/2
243
280
10/4

280
10/3

他3件
92,230
80,200
4/25
64億4058万33億5197万+21.48%
5/12
-19.3%
6/3
2013年
3月期
590
678
3/28
261
300
6/4
70,725
61,500
2/1
81億1657万35億9140万+22.02%
2/4
-12.3%
6/4
2014年
3月期
690
794
5/8
370
426
6/7
102,005
88,700
1/21
95億525万50億9979万+19.22%
1/22
-26.76%
6/7
2015年
3月期
567
651
3/26

652
3/25
456
524
5/29

524
5/13
28,865
25,100
2/6
77億9334万62億7298万+7.35%
1/8
-6.35%
4/1
2016年
3月期
565
650
7/24
436
501
9/10
19,205
16,700
12/25
77億8137万59億9764万+7.78%
12/22
-8.72%
9/10
2017年
3月期
807
928
3/2
452
520
9/30

520
6/28

他4件
430,790
374,600
3/2
111億941万62億2510万+41.3%
3/2
-11.2%
4/4
2018年
3月期
1,990
10/13
574
660
4/17
374,210
325,400
9/1
273億9643万79億109万+56.38%
10/13
-19.17%
11/15
2019年
3月期
1,188
6/14

6/13
754
12/25
45,100
3/27
163億5525万103億8035万+7.75%
2/28
-23.9%
12/25
2020年
3月期
1,305
10/21
840
3/13
97,000
10/23
179億6600万115億6432万+30.87%
10/21
-16.89%
2/28
2021年
3月期
1,127
3/29
881
4/6
108,300
3/30
155億1546万121億2877万+9.19%
6/18
-7.75%
11/2
2022年
3月期
1,426
9/28
988
5/13
293,400
9/28
196億3181万136億184万+13.09%
9/28
-10.13%
4/25
2023年
3月期
1,350
2/6
991
6/16
84,400
11/8
185億8552万136億4314万+10.38%
11/18
-10.9%
5/12
2024年
3月期
1,495
3/27
1,104
5/31
56,600
10/30
205億8174万151億9882万+8.2%
3/21
-8.23%
4/17
最新1,205
2024/5/16
4,200165億8929万-4.44%
1,261

年間値上がり率

2010/12/29 vs 2009/12/30
27%(1.27倍)
2011/12/28 vs 2010/12/29
39%(1.39倍)
2012/12/28 vs 2011/12/28
35%(1.35倍)
2013/12/30 vs 2012/12/28
20%(1.2倍)
2014/12/30 vs 2013/12/30
17%(1.17倍)
2015/12/29 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/29
4%(1.04倍)
2017/12/29 vs 2016/12/30
162%(2.62倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
32%(1.32倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/12/29 vs 2022/12/30
12%(1.12倍)
2024/05/16 vs 2023/12/29
-7%(0.93倍)
過去安値
150円(2010/01/14)
706%(8.06倍)
1,205円(5/16)