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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,000 | 2,100 | 2,000 | 2,029 | +49 | +2.5% | 3,200 |
| 2022/03/30 | 1,975 | 2,000 | 1,950 | 1,980 | -2 | -0.1% | 2,100 |
| 2022/03/29 | 1,982 | 1,982 | 1,982 | 1,982 | -8 | -0.4% | 200 |
| 2022/03/28 | 1,995 | 1,995 | 1,990 | 1,990 | +35 | +1.8% | 200 |
| 2022/03/25 | 2,057 | 2,057 | 1,955 | 1,955 | - | - | 400 |
| 2022/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/23 | 2,030 | 2,057 | 2,030 | 2,057 | +62 | +3.1% | 1,500 |
| 2022/03/22 | 1,970 | 1,996 | 1,950 | 1,995 | +65 | +3.4% | 800 |
| 2022/03/18 | 1,935 | 1,935 | 1,930 | 1,930 | -10 | -0.5% | 400 |
| 2022/03/17 | 1,800 | 1,950 | 1,800 | 1,940 | +160 | +9% | 1,600 |
| 2022/03/16 | 1,769 | 1,780 | 1,760 | 1,780 | +50 | +2.9% | 700 |
| 2022/03/15 | 1,730 | 1,730 | 1,730 | 1,730 | +10 | +0.6% | 100 |
| 2022/03/14 | 1,761 | 1,761 | 1,720 | 1,720 | - | - | 300 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,795 | 1,800 | 1,780 | 1,780 | +10 | +0.6% | 1,600 |
| 2022/03/09 | 1,770 | 1,770 | 1,770 | 1,770 | +40 | +2.3% | 100 |
| 2022/03/08 | 1,730 | 1,740 | 1,730 | 1,730 | ±0 | ±0% | 300 |
| 2022/03/07 | 1,800 | 1,800 | 1,680 | 1,730 | -89 | -4.9% | 2,500 |
| 2022/03/04 | 1,800 | 1,819 | 1,781 | 1,819 | +27 | +1.5% | 1,400 |
| 2022/03/03 | 1,801 | 1,819 | 1,782 | 1,792 | -38 | -2.1% | 2,800 |
| 2022/03/02 | 1,810 | 1,830 | 1,810 | 1,830 | -20 | -1.1% | 600 |
| 2022/03/01 | 1,800 | 1,860 | 1,800 | 1,850 | +50 | +2.8% | 1,200 |
| 2022/02/28 | 1,850 | 1,870 | 1,800 | 1,800 | -100 | -5.3% | 4,400 |
| 2022/02/25 | 1,940 | 1,950 | 1,900 | 1,900 | +40 | +2.2% | 1,800 |
| 2022/02/24 | 1,920 | 1,920 | 1,860 | 1,860 | -100 | -5.1% | 2,100 |
| 2022/02/22 | 2,020 | 2,020 | 1,960 | 1,960 | -100 | -4.9% | 700 |
| 2022/02/21 | 2,050 | 2,060 | 1,990 | 2,060 | - | - | 700 |
| 2022/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/17 | 1,948 | 2,078 | 1,948 | 2,078 | -10 | -0.5% | 600 |
| 2022/02/16 | 1,890 | 2,097 | 1,890 | 2,088 | +238 | +12.9% | 1,300 |
| 2022/02/15 | 1,910 | 1,910 | 1,850 | 1,850 | -100 | -5.1% | 1,500 |
| 2022/02/14 | 2,000 | 2,001 | 1,950 | 1,950 | -49 | -2.5% | 1,200 |
| 2022/02/10 | 2,061 | 2,065 | 1,999 | 1,999 | +108 | +5.7% | 2,300 |
| 2022/02/09 | 1,830 | 1,891 | 1,830 | 1,891 | -19 | -1% | 500 |
| 2022/02/08 | 1,945 | 1,945 | 1,910 | 1,910 | -30 | -1.5% | 200 |
| 2022/02/07 | 1,940 | 1,940 | 1,938 | 1,940 | -10 | -0.5% | 300 |
| 2022/02/04 | 2,000 | 2,000 | 1,950 | 1,950 | -50 | -2.5% | 200 |
| 2022/02/03 | 2,022 | 2,022 | 2,000 | 2,000 | ±0 | ±0% | 300 |
| 2022/02/02 | 2,100 | 2,100 | 1,995 | 2,000 | -100 | -4.8% | 1,100 |
| 2022/02/01 | 2,250 | 2,250 | 2,100 | 2,100 | ±0 | ±0% | 700 |
| 2022/01/31 | 2,139 | 2,330 | 2,100 | 2,100 | +11 | +0.5% | 2,500 |
| 2022/01/28 | 1,690 | 2,089 | 1,690 | 2,089 | +399 | +23.6% | 1,000 |
| 2022/01/27 | 1,730 | 1,730 | 1,635 | 1,690 | -40 | -2.3% | 1,800 |
| 2022/01/26 | 1,730 | 1,730 | 1,730 | 1,730 | -40 | -2.3% | 300 |
| 2022/01/25 | 1,760 | 1,770 | 1,730 | 1,770 | -30 | -1.7% | 1,000 |
| 2022/01/24 | 1,800 | 1,800 | 1,740 | 1,800 | +20 | +1.1% | 800 |
| 2022/01/21 | 1,800 | 1,810 | 1,780 | 1,780 | -50 | -2.7% | 500 |
| 2022/01/20 | 1,901 | 1,901 | 1,830 | 1,830 | -105 | -5.4% | 2,200 |
| 2022/01/19 | 1,970 | 1,976 | 1,935 | 1,935 | -45 | -2.3% | 1,000 |
| 2022/01/18 | 2,000 | 2,001 | 1,980 | 1,980 | -43 | -2.1% | 1,200 |
651～
700
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
