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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,209 | 1,211 | 1,209 | 1,211 | -9 | -0.7% | 600 |
| 2023/01/24 | 1,231 | 1,231 | 1,220 | 1,220 | +3 | +0.2% | 500 |
| 2023/01/23 | 1,211 | 1,217 | 1,211 | 1,217 | -10 | -0.8% | 300 |
| 2023/01/20 | 1,209 | 1,227 | 1,209 | 1,227 | -12 | -1% | 400 |
| 2023/01/19 | 1,249 | 1,249 | 1,239 | 1,239 | - | - | 300 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,215 | 1,249 | 1,215 | 1,249 | +44 | +3.7% | 500 |
| 2023/01/13 | 1,210 | 1,210 | 1,205 | 1,205 | - | - | 400 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 1,201 | 1,201 | 1,201 | 1,201 | -4 | -0.3% | 100 |
| 2023/01/10 | 1,215 | 1,215 | 1,205 | 1,205 | +4 | +0.3% | 400 |
| 2023/01/06 | 1,248 | 1,248 | 1,201 | 1,201 | -17 | -1.4% | 200 |
| 2023/01/05 | 1,218 | 1,218 | 1,218 | 1,218 | +30 | +2.5% | 500 |
| 2023/01/04 | 1,188 | 1,188 | 1,188 | 1,188 | -13 | -1.1% | 100 |
| 2022/12/30 | 1,201 | 1,201 | 1,201 | 1,201 | -29 | -2.4% | 100 |
| 2022/12/29 | 1,200 | 1,230 | 1,200 | 1,230 | +30 | +2.5% | 500 |
| 2022/12/28 | 1,200 | 1,220 | 1,200 | 1,200 | -15 | -1.2% | 600 |
| 2022/12/27 | 1,202 | 1,215 | 1,184 | 1,215 | +4 | +0.3% | 2,300 |
| 2022/12/26 | 1,213 | 1,235 | 1,211 | 1,211 | -1 | -0.1% | 3,500 |
| 2022/12/23 | 1,240 | 1,240 | 1,212 | 1,212 | -33 | -2.7% | 300 |
| 2022/12/22 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 300 |
| 2022/12/21 | 1,245 | 1,245 | 1,235 | 1,245 | -4 | -0.3% | 700 |
| 2022/12/20 | 1,270 | 1,270 | 1,249 | 1,249 | -21 | -1.7% | 400 |
| 2022/12/19 | 1,299 | 1,299 | 1,269 | 1,270 | -10 | -0.8% | 1,500 |
| 2022/12/16 | 1,360 | 1,360 | 1,280 | 1,280 | -80 | -5.9% | 3,400 |
| 2022/12/15 | 1,390 | 1,390 | 1,330 | 1,360 | -30 | -2.2% | 2,800 |
| 2022/12/14 | 1,430 | 1,430 | 1,366 | 1,390 | -72 | -4.9% | 1,400 |
| 2022/12/13 | 1,433 | 1,462 | 1,420 | 1,462 | -1 | -0.1% | 500 |
| 2022/12/12 | 1,469 | 1,469 | 1,460 | 1,463 | +3 | +0.2% | 400 |
| 2022/12/09 | 1,473 | 1,473 | 1,460 | 1,460 | -13 | -0.9% | 500 |
| 2022/12/08 | 1,477 | 1,477 | 1,473 | 1,473 | -4 | -0.3% | 300 |
| 2022/12/07 | 1,474 | 1,485 | 1,474 | 1,477 | -13 | -0.9% | 600 |
| 2022/12/06 | 1,500 | 1,500 | 1,490 | 1,490 | -10 | -0.7% | 1,100 |
| 2022/12/05 | 1,500 | 1,501 | 1,500 | 1,500 | - | - | 500 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 1,560 | 1,560 | 1,560 | 1,560 | - | - | 100 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 1,567 | 1,567 | 1,520 | 1,520 | -30 | -1.9% | 600 |
| 2022/11/28 | 1,540 | 1,550 | 1,540 | 1,550 | +50 | +3.3% | 1,100 |
| 2022/11/25 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 200 |
| 2022/11/24 | 1,460 | 1,500 | 1,460 | 1,500 | +30 | +2% | 500 |
| 2022/11/22 | 1,455 | 1,482 | 1,430 | 1,470 | -12 | -0.8% | 4,100 |
| 2022/11/21 | 1,490 | 1,490 | 1,482 | 1,482 | -8 | -0.5% | 1,200 |
| 2022/11/18 | 1,550 | 1,550 | 1,421 | 1,490 | -90 | -5.7% | 7,700 |
| 2022/11/17 | 1,586 | 1,586 | 1,580 | 1,580 | -20 | -1.3% | 900 |
| 2022/11/16 | 1,592 | 1,600 | 1,592 | 1,600 | +8 | +0.5% | 1,800 |
| 2022/11/15 | 1,595 | 1,595 | 1,592 | 1,592 | -3 | -0.2% | 1,100 |
| 2022/11/14 | 1,630 | 1,630 | 1,585 | 1,595 | - | - | 600 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
451～
500
件表示中 / 784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 | 94,700円 | +7.5% | +10.4% | 1.06% | 25.40倍 | 2.52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 |
| ボルテージ | 22,900円 | +15.7% | +566.7% | 0.00% | 14.71倍 | 0.68倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
| 日ナレッジ | 107,900円 | +11.7% | -53.0% | 1.85% | 17.26倍 | 1.44倍 |
|
ソフトウェアの検証サービスとシステム受託開発、業務系ソフトの開発・販売。ＥＲＰに強み |
| ＴＨＥＣＯＯ | 70,700円 | +11.1% | - | 0.00% | - | 5.39倍 |
|
ファンクラブ（ＦＣ）アプリ「Ｆａｎｉｃｏｎ」運営、手数料が収益源。法人向け広告事業も展開 |
| アイフリーク | 8,200円 | - | - | 0.00% | - | 2.19倍 |
|
携帯端末向け情報配信が祖業。ＬＩＮＥスタンプも。近年はコンテンツ制作受託に軸足シフト |
市場注目の銘柄
チャート関連のコラム
