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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 1,630 | 1,630 | 1,630 | 1,630 | +34 | +2.1% | 100 |
| 2022/11/09 | 1,596 | 1,596 | 1,596 | 1,596 | -24 | -1.5% | 100 |
| 2022/11/08 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 100 |
| 2022/11/07 | 1,585 | 1,620 | 1,585 | 1,620 | ±0 | ±0% | 200 |
| 2022/11/04 | 1,620 | 1,620 | 1,620 | 1,620 | +38 | +2.4% | 100 |
| 2022/11/02 | 1,582 | 1,582 | 1,582 | 1,582 | -18 | -1.1% | 200 |
| 2022/11/01 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 100 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/28 | 1,600 | 1,600 | 1,600 | 1,600 | -16 | -1% | 400 |
| 2022/10/27 | 1,616 | 1,616 | 1,616 | 1,616 | - | - | 400 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/24 | 1,680 | 1,680 | 1,680 | 1,680 | +2 | +0.1% | 100 |
| 2022/10/21 | 1,626 | 1,678 | 1,626 | 1,678 | - | - | 600 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 1,676 | 1,676 | 1,676 | 1,676 | - | - | 200 |
| 2022/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/14 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 100 |
| 2022/10/13 | 1,666 | 1,676 | 1,666 | 1,676 | -4 | -0.2% | 200 |
| 2022/10/12 | 1,616 | 1,680 | 1,599 | 1,680 | -8 | -0.5% | 1,700 |
| 2022/10/11 | 1,688 | 1,688 | 1,688 | 1,688 | ±0 | ±0% | 1,200 |
| 2022/10/07 | 1,688 | 1,688 | 1,688 | 1,688 | +40 | +2.4% | 300 |
| 2022/10/06 | 1,649 | 1,649 | 1,648 | 1,648 | +18 | +1.1% | 300 |
| 2022/10/05 | 1,630 | 1,630 | 1,630 | 1,630 | - | - | 100 |
| 2022/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/03 | 1,630 | 1,630 | 1,630 | 1,630 | - | - | 100 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 1,650 | 1,650 | 1,641 | 1,650 | ±0 | ±0% | 300 |
| 2022/09/28 | 1,680 | 1,680 | 1,650 | 1,650 | -30 | -1.8% | 200 |
| 2022/09/27 | 1,650 | 1,680 | 1,640 | 1,680 | +21 | +1.3% | 700 |
| 2022/09/26 | 1,640 | 1,659 | 1,640 | 1,659 | - | - | 600 |
| 2022/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/21 | 1,640 | 1,640 | 1,625 | 1,640 | +30 | +1.9% | 600 |
| 2022/09/20 | 1,665 | 1,665 | 1,610 | 1,610 | -85 | -5% | 1,900 |
| 2022/09/16 | 1,729 | 1,729 | 1,655 | 1,695 | -20 | -1.2% | 700 |
| 2022/09/15 | 1,700 | 1,739 | 1,686 | 1,715 | +16 | +0.9% | 1,200 |
651～
700
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
