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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 1,818 | 1,818 | 1,815 | 1,815 | -3 | -0.2% | 500 |
| 2022/07/01 | 1,827 | 1,828 | 1,818 | 1,818 | -31 | -1.7% | 700 |
| 2022/06/30 | 1,849 | 1,849 | 1,849 | 1,849 | -1 | -0.1% | 100 |
| 2022/06/29 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 1,100 |
| 2022/06/28 | 1,924 | 1,924 | 1,822 | 1,850 | -73 | -3.8% | 5,300 |
| 2022/06/27 | 1,921 | 1,923 | 1,921 | 1,923 | -77 | -3.9% | 300 |
| 2022/06/24 | 1,989 | 2,000 | 1,989 | 2,000 | +60 | +3.1% | 400 |
| 2022/06/23 | 1,940 | 1,940 | 1,940 | 1,940 | ±0 | ±0% | 200 |
| 2022/06/22 | 1,929 | 1,940 | 1,929 | 1,940 | -29 | -1.5% | 600 |
| 2022/06/21 | 1,969 | 1,969 | 1,969 | 1,969 | +49 | +2.6% | 200 |
| 2022/06/20 | 2,040 | 2,040 | 1,920 | 1,920 | -120 | -5.9% | 1,400 |
| 2022/06/17 | 2,011 | 2,040 | 2,000 | 2,040 | - | - | 1,400 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 2,090 | 2,090 | 2,003 | 2,088 | -2 | -0.1% | 1,200 |
| 2022/06/14 | 2,040 | 2,090 | 2,040 | 2,090 | - | - | 300 |
| 2022/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/10 | 2,060 | 2,087 | 2,060 | 2,087 | +77 | +3.8% | 300 |
| 2022/06/09 | 2,010 | 2,010 | 2,010 | 2,010 | -5 | -0.2% | 200 |
| 2022/06/08 | 2,034 | 2,034 | 2,015 | 2,015 | -25 | -1.2% | 600 |
| 2022/06/07 | 2,040 | 2,040 | 2,040 | 2,040 | -40 | -1.9% | 300 |
| 2022/06/06 | 2,095 | 2,095 | 2,080 | 2,080 | +35 | +1.7% | 300 |
| 2022/06/03 | 2,045 | 2,045 | 2,045 | 2,045 | +14 | +0.7% | 100 |
| 2022/06/02 | 2,073 | 2,073 | 2,031 | 2,031 | -69 | -3.3% | 400 |
| 2022/06/01 | 2,100 | 2,100 | 2,100 | 2,100 | -42 | -2% | 200 |
| 2022/05/31 | 2,142 | 2,142 | 2,142 | 2,142 | +42 | +2% | 200 |
| 2022/05/30 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 200 |
| 2022/05/27 | 2,100 | 2,100 | 2,100 | 2,100 | +25 | +1.2% | 500 |
| 2022/05/26 | 2,150 | 2,150 | 2,075 | 2,075 | -125 | -5.7% | 1,800 |
| 2022/05/25 | 2,130 | 2,200 | 2,130 | 2,200 | +100 | +4.8% | 1,300 |
| 2022/05/24 | 2,100 | 2,100 | 2,100 | 2,100 | -9 | -0.4% | 500 |
| 2022/05/23 | 2,109 | 2,109 | 2,109 | 2,109 | -51 | -2.4% | 100 |
| 2022/05/20 | 2,150 | 2,160 | 2,150 | 2,160 | ±0 | ±0% | 600 |
| 2022/05/19 | 2,163 | 2,163 | 2,160 | 2,160 | -30 | -1.4% | 500 |
| 2022/05/18 | 2,179 | 2,190 | 2,179 | 2,190 | +36 | +1.7% | 200 |
| 2022/05/17 | 2,106 | 2,154 | 2,106 | 2,154 | +19 | +0.9% | 500 |
| 2022/05/16 | 2,135 | 2,135 | 2,135 | 2,135 | -50 | -2.3% | 100 |
| 2022/05/13 | 2,114 | 2,190 | 2,114 | 2,185 | +88 | +4.2% | 1,800 |
| 2022/05/12 | 2,097 | 2,097 | 2,097 | 2,097 | +50 | +2.4% | 100 |
| 2022/05/11 | 2,038 | 2,047 | 2,000 | 2,047 | +36 | +1.8% | 600 |
| 2022/05/10 | 2,011 | 2,011 | 2,011 | 2,011 | +40 | +2% | 500 |
| 2022/05/09 | 2,000 | 2,000 | 1,971 | 1,971 | -38 | -1.9% | 900 |
| 2022/05/06 | 1,999 | 2,009 | 1,997 | 2,009 | +25 | +1.3% | 1,300 |
| 2022/05/02 | 1,959 | 1,984 | 1,959 | 1,984 | +53 | +2.7% | 400 |
| 2022/04/28 | 1,901 | 1,931 | 1,891 | 1,931 | -10 | -0.5% | 1,500 |
| 2022/04/27 | 1,940 | 1,941 | 1,940 | 1,941 | +41 | +2.2% | 200 |
| 2022/04/26 | 1,910 | 1,950 | 1,900 | 1,900 | -35 | -1.8% | 1,500 |
| 2022/04/25 | 1,935 | 1,935 | 1,920 | 1,935 | -30 | -1.5% | 400 |
| 2022/04/22 | 1,950 | 1,965 | 1,945 | 1,965 | +2 | +0.1% | 700 |
| 2022/04/21 | 1,963 | 1,963 | 1,950 | 1,963 | - | - | 500 |
| 2022/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
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
