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 |
---|---|---|---|---|---|---|---|
2021/12/02 | 2,885 | 2,931 | 2,876 | 2,891 | -114 | -3.8% | 7,000 |
2021/12/01 | 3,120 | 3,170 | 3,005 | 3,005 | -95 | -3.1% | 1,200 |
2021/11/30 | 2,820 | 3,160 | 2,820 | 3,100 | +260 | +9.2% | 2,900 |
2021/11/29 | 2,900 | 3,040 | 2,840 | 2,840 | -60 | -2.1% | 2,100 |
2021/11/26 | 2,900 | 2,903 | 2,887 | 2,900 | ±0 | ±0% | 6,900 |
2021/11/25 | 2,861 | 2,910 | 2,861 | 2,900 | ±0 | ±0% | 500 |
2021/11/24 | 2,960 | 2,980 | 2,853 | 2,900 | -79 | -2.7% | 1,700 |
2021/11/22 | 2,991 | 2,991 | 2,912 | 2,979 | -6 | -0.2% | 1,200 |
2021/11/19 | 3,025 | 3,025 | 2,928 | 2,985 | -110 | -3.6% | 1,800 |
2021/11/18 | 3,220 | 3,220 | 3,065 | 3,095 | -55 | -1.7% | 4,000 |
2021/11/17 | 3,160 | 3,160 | 3,150 | 3,150 | -10 | -0.3% | 3,700 |
2021/11/16 | 3,115 | 3,255 | 3,115 | 3,160 | +45 | +1.4% | 2,700 |
2021/11/15 | 3,160 | 3,160 | 3,115 | 3,115 | -45 | -1.4% | 1,200 |
2021/11/12 | 3,200 | 3,200 | 3,150 | 3,160 | -30 | -0.9% | 600 |
2021/11/11 | 3,145 | 3,295 | 3,050 | 3,190 | +288 | +9.9% | 5,000 |
2021/11/10 | 2,869 | 2,902 | 2,850 | 2,902 | +32 | +1.1% | 900 |
2021/11/09 | 2,833 | 2,870 | 2,820 | 2,870 | +40 | +1.4% | 900 |
2021/11/08 | 2,838 | 2,838 | 2,823 | 2,830 | -8 | -0.3% | 400 |
2021/11/05 | 2,835 | 2,850 | 2,800 | 2,838 | +3 | +0.1% | 800 |
2021/11/04 | 2,965 | 3,015 | 2,835 | 2,835 | -127 | -4.3% | 4,400 |
2021/11/02 | 3,210 | 3,245 | 2,960 | 2,962 | -278 | -8.6% | 5,000 |
2021/11/01 | 3,230 | 3,500 | 3,200 | 3,240 | -60 | -1.8% | 3,600 |
2021/10/29 | 3,300 | 3,350 | 3,300 | 3,300 | +5 | +0.2% | 800 |
2021/10/28 | 3,040 | 3,295 | 3,040 | 3,295 | +265 | +8.7% | 1,500 |
2021/10/27 | 3,090 | 3,100 | 3,010 | 3,030 | -55 | -1.8% | 1,500 |
2021/10/26 | 3,060 | 3,095 | 3,060 | 3,085 | +5 | +0.2% | 1,300 |
2021/10/25 | 3,000 | 3,080 | 3,000 | 3,080 | +85 | +2.8% | 300 |
2021/10/22 | 3,115 | 3,490 | 2,995 | 2,995 | -50 | -1.6% | 6,700 |
2021/10/21 | 2,935 | 3,045 | 2,900 | 3,045 | +155 | +5.4% | 2,300 |
2021/10/20 | 2,861 | 2,929 | 2,861 | 2,890 | -20 | -0.7% | 1,100 |
2021/10/19 | 2,975 | 2,975 | 2,910 | 2,910 | -15 | -0.5% | 1,500 |
2021/10/18 | 2,855 | 2,929 | 2,855 | 2,925 | +74 | +2.6% | 1,500 |
2021/10/15 | 2,909 | 2,909 | 2,850 | 2,851 | -9 | -0.3% | 400 |
2021/10/14 | 2,811 | 2,930 | 2,811 | 2,860 | +53 | +1.9% | 1,400 |
2021/10/13 | 2,807 | 2,807 | 2,807 | 2,807 | +2 | +0.1% | 100 |
2021/10/12 | 2,798 | 2,830 | 2,797 | 2,805 | +5 | +0.2% | 2,300 |
2021/10/11 | 2,770 | 2,800 | 2,761 | 2,800 | +38 | +1.4% | 1,600 |
2021/10/08 | 2,849 | 2,849 | 2,762 | 2,762 | -15 | -0.5% | 3,100 |
2021/10/07 | 2,794 | 2,798 | 2,773 | 2,777 | +3 | +0.1% | 500 |
2021/10/06 | 2,784 | 2,830 | 2,760 | 2,774 | -56 | -2% | 4,000 |
2021/10/05 | 2,750 | 2,830 | 2,744 | 2,830 | +55 | +2% | 2,600 |
2021/10/04 | 2,750 | 2,775 | 2,732 | 2,775 | +25 | +0.9% | 1,300 |
2021/10/01 | 2,799 | 2,799 | 2,719 | 2,750 | -51 | -1.8% | 5,600 |
2021/09/30 | 2,835 | 2,864 | 2,801 | 2,801 | -34 | -1.2% | 3,200 |
2021/09/29 | 2,799 | 2,835 | 2,750 | 2,835 | +35 | +1.3% | 3,600 |
2021/09/28 | 2,730 | 2,800 | 2,722 | 2,800 | -30 | -1.1% | 3,100 |
2021/09/27 | 2,869 | 2,869 | 2,824 | 2,830 | -29 | -1% | 1,000 |
2021/09/24 | 2,869 | 2,892 | 2,800 | 2,859 | -7 | -0.2% | 3,900 |
2021/09/22 | 2,766 | 2,886 | 2,766 | 2,866 | +102 | +3.7% | 4,500 |
2021/09/21 | 2,650 | 2,764 | 2,650 | 2,764 | +64 | +2.4% | 4,200 |
601~
650
件表示中 / 655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 | 94,300円 | -5.6% | -38.5% | 1.06% | 47.34倍 | 2.56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 |
テクノマセマティ | 59,100円 | +39.5% | - | 0.00% | 90.09倍 | 0.74倍 |
|
独自圧縮技術による画像、音声処理ソフトとハード開発、ライセンス。売上は主に9月・3月集中 |
MITHD | 70,400円 | +9.9% | +97.9% | 2.13% | 14.09倍 | 2.53倍 |
|
独立系SIで公共・金融・エネルギー向け主。CAD、デジタルブック等DXソリューション育成 |
あさかわ | - | +17.5% | +22.7% | - | - | - |
|
- |
シャノン | 43,000円 | +11.6% | - | 0.00% | 136.94倍 | 35.98倍 |
|
営業活動に必要な情報を管理・運用するクラウドサービスが柱。イベント等管理システムも |
市場注目の銘柄
チャート関連のコラム