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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 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 |
| 2025/05/15 | 1,046 | 1,095 | 1,046 | 1,047 | +12 | +1.2% | 7,200 |
| 2025/05/14 | 1,030 | 1,035 | 1,026 | 1,035 | +4 | +0.4% | 2,200 |
| 2025/05/13 | 1,030 | 1,038 | 1,027 | 1,031 | +1 | +0.1% | 1,000 |
| 2025/05/12 | 1,029 | 1,035 | 1,029 | 1,030 | +5 | +0.5% | 900 |
| 2025/05/09 | 1,022 | 1,025 | 1,020 | 1,025 | +5 | +0.5% | 1,900 |
| 2025/05/08 | 1,017 | 1,020 | 1,015 | 1,020 | +3 | +0.3% | 1,500 |
| 2025/05/07 | 1,019 | 1,019 | 1,015 | 1,017 | -3 | -0.3% | 1,200 |
| 2025/05/02 | 1,024 | 1,024 | 1,019 | 1,020 | +9 | +0.9% | 1,200 |
| 2025/05/01 | 1,014 | 1,018 | 1,011 | 1,011 | -3 | -0.3% | 1,300 |
| 2025/04/30 | 1,019 | 1,019 | 1,010 | 1,014 | -6 | -0.6% | 1,800 |
| 2025/04/28 | 1,015 | 1,020 | 1,015 | 1,020 | +22 | +2.2% | 2,100 |
| 2025/04/25 | 1,010 | 1,010 | 996 | 998 | ±0 | ±0% | 900 |
| 2025/04/24 | 1,005 | 1,005 | 998 | 998 | -7 | -0.7% | 1,500 |
| 2025/04/23 | 1,005 | 1,005 | 1,000 | 1,005 | ±0 | ±0% | 900 |
| 2025/04/22 | 1,000 | 1,005 | 1,000 | 1,005 | ±0 | ±0% | 1,700 |
| 2025/04/21 | 1,010 | 1,010 | 1,000 | 1,005 | -5 | -0.5% | 1,800 |
| 2025/04/18 | 1,029 | 1,029 | 1,000 | 1,010 | +10 | +1% | 2,600 |
| 2025/04/17 | 1,000 | 1,005 | 990 | 1,000 | +5 | +0.5% | 2,000 |
| 2025/04/16 | 995 | 995 | 992 | 995 | ±0 | ±0% | 1,500 |
| 2025/04/15 | 1,000 | 1,000 | 995 | 995 | +6 | +0.6% | 800 |
| 2025/04/14 | 985 | 1,000 | 985 | 989 | +2 | +0.2% | 2,700 |
| 2025/04/11 | 1,012 | 1,013 | 987 | 987 | -23 | -2.3% | 3,600 |
| 2025/04/10 | 1,025 | 1,028 | 1,006 | 1,010 | +5 | +0.5% | 1,400 |
| 2025/04/09 | 1,022 | 1,022 | 991 | 1,005 | +5 | +0.5% | 1,100 |
| 2025/04/08 | 1,015 | 1,030 | 995 | 1,000 | +10 | +1% | 1,900 |
| 2025/04/07 | 969 | 1,000 | 969 | 990 | -24 | -2.4% | 3,100 |
| 2025/04/04 | 1,000 | 1,025 | 975 | 1,014 | +14 | +1.4% | 1,200 |
| 2025/04/03 | 992 | 1,024 | 975 | 1,000 | +23 | +2.4% | 1,700 |
| 2025/04/02 | 985 | 999 | 974 | 977 | +7 | +0.7% | 1,200 |
| 2025/04/01 | 955 | 970 | 955 | 970 | +15 | +1.6% | 1,100 |
| 2025/03/31 | 949 | 955 | 948 | 955 | +7 | +0.7% | 2,200 |
| 2025/03/28 | 946 | 949 | 940 | 948 | +11 | +1.2% | 1,500 |
| 2025/03/27 | 955 | 955 | 907 | 937 | -11 | -1.2% | 5,900 |
| 2025/03/26 | 949 | 956 | 948 | 948 | -1 | -0.1% | 4,100 |
| 2025/03/25 | 948 | 949 | 947 | 949 | +3 | +0.3% | 900 |
| 2025/03/24 | 940 | 948 | 940 | 946 | +12 | +1.3% | 600 |
| 2025/03/21 | 925 | 934 | 925 | 934 | +16 | +1.7% | 1,000 |
| 2025/03/19 | 911 | 918 | 911 | 918 | +11 | +1.2% | 1,500 |
1～
50
件表示中 / 909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 | 119,000円 | -5.3% | -44.2% | 0.84% | 67.42倍 | 3.22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 |
| シルバエッグ | 64,300円 | -4.3% | - | 0.00% | - | 1.35倍 |
|
ＡＩ（人工知能）を活用した、Ｗｅｂ上のマーケティング支援ツールを提供。閲覧分析に定評 |
| 協立情報 | 156,700円 | - | - | - | - | 0.89倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
| ＣＩＮＣ | 54,700円 | - | - | 0.00% | - | 1.03倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
| かっこ | 68,000円 | +6.4% | - | 0.00% | - | 2.23倍 |
|
ＥＣ事業者向けに不正注文検知サービス提供。不正アクセス検知も。データ大量保有が強み |
市場注目の銘柄
チャート関連のコラム
