Geolocation Technology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 |
---|---|---|---|---|---|---|---|
2025/07/25 | 1,025 | 1,025 | 1,025 | 1,025 | -1 | -0.1% | 200 |
2025/07/24 | 1,026 | 1,026 | 1,026 | 1,026 | +28 | +2.8% | 1,000 |
2025/07/23 | 997 | 1,000 | 997 | 998 | +1 | +0.1% | 300 |
2025/07/22 | 1,000 | 1,001 | 997 | 997 | -11 | -1.1% | 1,000 |
2025/07/18 | 1,027 | 1,027 | 999 | 1,008 | +8 | +0.8% | 1,100 |
2025/07/17 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 800 |
2025/07/16 | 996 | 1,000 | 996 | 1,000 | -2 | -0.2% | 1,700 |
2025/07/15 | 1,010 | 1,010 | 1,002 | 1,002 | -13 | -1.3% | 200 |
2025/07/14 | 1,020 | 1,020 | 1,015 | 1,015 | +15 | +1.5% | 600 |
2025/07/11 | 1,000 | 1,000 | 996 | 1,000 | ±0 | ±0% | 2,400 |
2025/07/10 | 1,004 | 1,004 | 999 | 1,000 | -4 | -0.4% | 3,300 |
2025/07/09 | 1,001 | 1,004 | 1,000 | 1,004 | -1 | -0.1% | 800 |
2025/07/08 | 1,024 | 1,024 | 1,005 | 1,005 | +1 | +0.1% | 800 |
2025/07/07 | 1,040 | 1,040 | 1,002 | 1,004 | -6 | -0.6% | 1,900 |
2025/07/04 | 1,003 | 1,010 | 1,000 | 1,010 | +7 | +0.7% | 1,000 |
2025/07/03 | 1,007 | 1,008 | 1,002 | 1,003 | -5 | -0.5% | 800 |
2025/07/02 | 1,020 | 1,021 | 1,007 | 1,008 | -15 | -1.5% | 1,400 |
2025/07/01 | 1,027 | 1,027 | 1,022 | 1,023 | -18 | -1.7% | 1,400 |
2025/06/30 | 1,094 | 1,094 | 1,018 | 1,041 | +5 | +0.5% | 5,300 |
2025/06/27 | 1,007 | 1,047 | 1,006 | 1,036 | -251 | -19.5% | 26,900 |
2025/06/26 | 1,245 | 1,288 | 1,245 | 1,287 | +42 | +3.4% | 6,900 |
2025/06/25 | 1,238 | 1,250 | 1,238 | 1,245 | +7 | +0.6% | 3,300 |
2025/06/24 | 1,222 | 1,238 | 1,210 | 1,238 | +16 | +1.3% | 2,900 |
2025/06/23 | 1,220 | 1,249 | 1,220 | 1,222 | -23 | -1.8% | 3,700 |
2025/06/20 | 1,261 | 1,261 | 1,220 | 1,245 | -5 | -0.4% | 2,300 |
2025/06/19 | 1,220 | 1,250 | 1,220 | 1,250 | +22 | +1.8% | 2,100 |
2025/06/18 | 1,225 | 1,230 | 1,200 | 1,228 | +10 | +0.8% | 3,200 |
2025/06/17 | 1,205 | 1,218 | 1,201 | 1,218 | +8 | +0.7% | 1,500 |
2025/06/16 | 1,200 | 1,210 | 1,199 | 1,210 | +11 | +0.9% | 2,900 |
2025/06/13 | 1,199 | 1,199 | 1,197 | 1,199 | +1 | +0.1% | 2,100 |
2025/06/12 | 1,199 | 1,199 | 1,194 | 1,198 | ±0 | ±0% | 3,500 |
2025/06/11 | 1,199 | 1,200 | 1,194 | 1,198 | ±0 | ±0% | 2,000 |
2025/06/10 | 1,199 | 1,200 | 1,198 | 1,198 | -1 | -0.1% | 2,600 |
2025/06/09 | 1,200 | 1,200 | 1,198 | 1,199 | +2 | +0.2% | 2,700 |
2025/06/06 | 1,199 | 1,200 | 1,196 | 1,197 | -2 | -0.2% | 2,100 |
2025/06/05 | 1,198 | 1,199 | 1,197 | 1,199 | +4 | +0.3% | 1,800 |
2025/06/04 | 1,191 | 1,195 | 1,191 | 1,195 | +4 | +0.3% | 1,000 |
2025/06/03 | 1,199 | 1,200 | 1,190 | 1,191 | +1 | +0.1% | 3,100 |
2025/06/02 | 1,185 | 1,200 | 1,185 | 1,190 | +10 | +0.8% | 2,800 |
2025/05/30 | 1,188 | 1,192 | 1,180 | 1,180 | -12 | -1% | 2,300 |
2025/05/29 | 1,160 | 1,195 | 1,153 | 1,192 | +31 | +2.7% | 2,700 |
2025/05/28 | 1,148 | 1,161 | 1,146 | 1,161 | +13 | +1.1% | 2,900 |
2025/05/27 | 1,146 | 1,148 | 1,136 | 1,148 | +8 | +0.7% | 1,500 |
2025/05/26 | 1,130 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 1,700 |
2025/05/23 | 1,127 | 1,140 | 1,112 | 1,130 | +21 | +1.9% | 2,800 |
2025/05/22 | 1,102 | 1,120 | 1,102 | 1,109 | -5 | -0.4% | 2,000 |
2025/05/21 | 1,091 | 1,114 | 1,091 | 1,114 | +14 | +1.3% | 1,900 |
2025/05/20 | 1,099 | 1,112 | 1,080 | 1,100 | +10 | +0.9% | 3,000 |
2025/05/19 | 1,095 | 1,097 | 1,060 | 1,090 | +37 | +3.5% | 3,200 |
2025/05/16 | 1,055 | 1,080 | 1,049 | 1,053 | +6 | +0.6% | 3,400 |
1~
50
件表示中 / 947件
類似銘柄と比較する
現在ご覧いただいている「ジオロケ」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 |
---|---|---|---|---|---|---|---|---|
ジオロケ | 102,500円 | -5.3% | -44.2% | 0.98% | 58.07倍 | 2.77倍 |
|
IPアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
VALUENEX | 57,400円 | -5.7% | - | 0.00% | - | 2.47倍 |
|
独自アルゴリズム基盤のビッグデータ解析ツール(ASP)提供。同ツール活用コンサルも展開 |
アイズ | 161,700円 | +1.3% | +2.6% | 0.00% | 61.44倍 | 2.50倍 |
|
会員である広告主と掲載媒体結ぶマッチングサイト運営。SNS向け口コミ情報支援サイトも |
コラボス | 31,900円 | -12.4% | -83.3% | 0.00% | 92.73倍 | 1.18倍 |
|
コールセンター向けクラウドシステムが柱、自社開発の顧客管理や販促など周辺ツール拡充 |
CCNG | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム