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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 925 | 928 | 925 | 928 | +2 | +0.2% | 1,000 |
| 2025/02/27 | 937 | 937 | 926 | 926 | -11 | -1.2% | 600 |
| 2025/02/26 | 918 | 937 | 917 | 937 | +20 | +2.2% | 700 |
| 2025/02/25 | 914 | 928 | 906 | 917 | -8 | -0.9% | 2,100 |
| 2025/02/21 | 970 | 970 | 900 | 925 | -45 | -4.6% | 7,100 |
| 2025/02/20 | 960 | 970 | 950 | 970 | ±0 | ±0% | 2,800 |
| 2025/02/19 | 970 | 970 | 970 | 970 | -10 | -1% | 2,800 |
| 2025/02/18 | 990 | 990 | 980 | 980 | -10 | -1% | 1,800 |
| 2025/02/17 | 990 | 990 | 990 | 990 | +20 | +2.1% | 700 |
| 2025/02/14 | 1,000 | 1,000 | 970 | 970 | ±0 | ±0% | 300 |
| 2025/02/13 | 1,000 | 1,000 | 970 | 970 | ±0 | ±0% | 300 |
| 2025/02/12 | 970 | 970 | 970 | 970 | ±0 | ±0% | 100 |
| 2025/02/10 | 970 | 970 | 970 | 970 | ±0 | ±0% | 100 |
| 2025/02/07 | 970 | 970 | 970 | 970 | +4 | +0.4% | 100 |
| 2025/02/06 | 966 | 971 | 955 | 966 | +13 | +1.4% | 700 |
| 2025/02/05 | 945 | 953 | 945 | 953 | +14 | +1.5% | 800 |
| 2025/02/04 | 940 | 941 | 916 | 939 | ±0 | ±0% | 1,100 |
| 2025/02/03 | 940 | 941 | 916 | 939 | -3 | -0.3% | 1,100 |
| 2025/01/31 | 970 | 970 | 923 | 942 | -28 | -2.9% | 4,400 |
| 2025/01/30 | 960 | 975 | 947 | 970 | -5 | -0.5% | 4,500 |
| 2025/01/29 | 1,000 | 1,009 | 975 | 975 | -24 | -2.4% | 2,100 |
| 2025/01/28 | 999 | 999 | 999 | 999 | -40 | -3.8% | 100 |
| 2025/01/27 | 1,039 | 1,039 | 1,039 | 1,039 | ±0 | ±0% | 100 |
| 2025/01/24 | 1,039 | 1,039 | 1,039 | 1,039 | ±0 | ±0% | 100 |
| 2025/01/23 | 1,039 | 1,039 | 1,039 | 1,039 | -1 | -0.1% | 100 |
| 2025/01/22 | 1,050 | 1,050 | 1,040 | 1,040 | -10 | -1% | 500 |
| 2025/01/21 | 1,050 | 1,050 | 1,049 | 1,050 | +25 | +2.4% | 2,000 |
| 2025/01/20 | 1,050 | 1,050 | 1,025 | 1,025 | +5 | +0.5% | 800 |
| 2025/01/17 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 1,100 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 1,050 | 1,050 | 1,050 | 1,050 | +15 | +1.4% | 200 |
| 2025/01/14 | 1,031 | 1,035 | 1,020 | 1,035 | +5 | +0.5% | 500 |
| 2025/01/10 | 1,020 | 1,030 | 1,020 | 1,030 | +9 | +0.9% | 500 |
| 2025/01/09 | 1,010 | 1,029 | 1,001 | 1,021 | -4 | -0.4% | 600 |
| 2025/01/08 | 1,006 | 1,045 | 1,005 | 1,025 | -21 | -2% | 900 |
| 2025/01/07 | 1,005 | 1,050 | 1,005 | 1,046 | +41 | +4.1% | 1,600 |
| 2025/01/06 | 975 | 1,035 | 975 | 1,005 | +30 | +3.1% | 2,100 |
| 2024/12/30 | 978 | 978 | 975 | 975 | +27 | +2.8% | 700 |
| 2024/12/27 | 950 | 950 | 947 | 948 | -3 | -0.3% | 1,400 |
| 2024/12/26 | 965 | 965 | 950 | 951 | -13 | -1.3% | 2,700 |
| 2024/12/25 | 964 | 964 | 964 | 964 | +13 | +1.4% | 100 |
| 2024/12/24 | 955 | 955 | 951 | 951 | -14 | -1.5% | 1,000 |
| 2024/12/23 | 953 | 1,000 | 953 | 965 | -18 | -1.8% | 2,000 |
| 2024/12/20 | 983 | 983 | 983 | 983 | -5 | -0.5% | 100 |
| 2024/12/19 | 980 | 990 | 980 | 988 | -8 | -0.8% | 900 |
| 2024/12/18 | 997 | 1,035 | 981 | 996 | +21 | +2.2% | 900 |
| 2024/12/17 | 975 | 975 | 972 | 975 | ±0 | ±0% | 1,500 |
| 2024/12/16 | 975 | 975 | 972 | 975 | - | - | 1,500 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 979 | 979 | 962 | 975 | -4 | -0.4% | 600 |
101～
150
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
