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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 840 | 860 | 840 | 845 | +10 | +1.2% | 2,200 |
| 2024/08/05 | 845 | 845 | 803 | 835 | -56 | -6.3% | 4,900 |
| 2024/08/02 | 888 | 899 | 876 | 891 | -9 | -1% | 1,800 |
| 2024/08/01 | 906 | 917 | 900 | 900 | -18 | -2% | 5,400 |
| 2024/07/31 | 919 | 925 | 918 | 918 | -1 | -0.1% | 1,000 |
| 2024/07/30 | 914 | 919 | 914 | 919 | +9 | +1% | 300 |
| 2024/07/29 | 910 | 925 | 901 | 910 | -30 | -3.2% | 3,100 |
| 2024/07/26 | 950 | 950 | 940 | 940 | -20 | -2.1% | 3,700 |
| 2024/07/25 | 971 | 994 | 960 | 960 | -11 | -1.1% | 1,500 |
| 2024/07/24 | 975 | 996 | 971 | 971 | -4 | -0.4% | 1,200 |
| 2024/07/23 | 975 | 975 | 975 | 975 | -1 | -0.1% | 200 |
| 2024/07/22 | 997 | 997 | 976 | 976 | +1 | +0.1% | 600 |
| 2024/07/19 | 977 | 980 | 975 | 975 | -5 | -0.5% | 900 |
| 2024/07/18 | 1,000 | 1,000 | 980 | 980 | +10 | +1% | 700 |
| 2024/07/17 | 965 | 970 | 965 | 970 | +5 | +0.5% | 800 |
| 2024/07/16 | 965 | 966 | 964 | 965 | +2 | +0.2% | 1,000 |
| 2024/07/12 | 966 | 967 | 960 | 963 | -3 | -0.3% | 1,800 |
| 2024/07/11 | 970 | 970 | 966 | 966 | -5 | -0.5% | 2,000 |
| 2024/07/10 | 973 | 974 | 970 | 971 | -1 | -0.1% | 2,300 |
| 2024/07/09 | 976 | 977 | 972 | 972 | -4 | -0.4% | 1,500 |
| 2024/07/08 | 982 | 983 | 976 | 976 | -6 | -0.6% | 2,000 |
| 2024/07/05 | 998 | 998 | 982 | 982 | -1 | -0.1% | 500 |
| 2024/07/04 | 1,000 | 1,000 | 978 | 983 | -17 | -1.7% | 1,400 |
| 2024/07/03 | 989 | 1,000 | 980 | 1,000 | +11 | +1.1% | 3,900 |
| 2024/07/02 | 999 | 1,001 | 980 | 989 | -10 | -1% | 3,900 |
| 2024/07/01 | 1,000 | 1,020 | 998 | 999 | -11 | -1.1% | 5,400 |
| 2024/06/28 | 1,027 | 1,083 | 1,002 | 1,010 | -20 | -1.9% | 8,300 |
| 2024/06/27 | 1,023 | 1,063 | 1,023 | 1,030 | -303 | -22.7% | 20,200 |
| 2024/06/26 | 1,288 | 1,333 | 1,273 | 1,333 | +49 | +3.8% | 12,900 |
| 2024/06/25 | 1,274 | 1,289 | 1,273 | 1,284 | +11 | +0.9% | 4,200 |
| 2024/06/24 | 1,272 | 1,284 | 1,266 | 1,273 | +8 | +0.6% | 4,800 |
| 2024/06/21 | 1,278 | 1,279 | 1,265 | 1,265 | -3 | -0.2% | 2,300 |
| 2024/06/20 | 1,280 | 1,280 | 1,265 | 1,268 | -19 | -1.5% | 2,800 |
| 2024/06/19 | 1,298 | 1,298 | 1,287 | 1,287 | -1 | -0.1% | 1,400 |
| 2024/06/18 | 1,299 | 1,300 | 1,288 | 1,288 | -9 | -0.7% | 3,500 |
| 2024/06/17 | 1,298 | 1,298 | 1,293 | 1,297 | +22 | +1.7% | 1,000 |
| 2024/06/14 | 1,275 | 1,300 | 1,275 | 1,275 | ±0 | ±0% | 1,700 |
| 2024/06/13 | 1,322 | 1,322 | 1,260 | 1,275 | -17 | -1.3% | 2,000 |
| 2024/06/12 | 1,333 | 1,336 | 1,261 | 1,292 | -41 | -3.1% | 6,200 |
| 2024/06/11 | 1,330 | 1,338 | 1,300 | 1,333 | +3 | +0.2% | 2,000 |
| 2024/06/10 | 1,350 | 1,350 | 1,290 | 1,330 | -19 | -1.4% | 7,100 |
| 2024/06/07 | 1,370 | 1,394 | 1,349 | 1,349 | +39 | +3% | 2,200 |
| 2024/06/06 | 1,399 | 1,399 | 1,310 | 1,310 | -50 | -3.7% | 4,300 |
| 2024/06/05 | 1,350 | 1,370 | 1,260 | 1,360 | +87 | +6.8% | 5,400 |
| 2024/06/04 | 1,330 | 1,401 | 1,260 | 1,273 | -27 | -2.1% | 4,800 |
| 2024/06/03 | 1,195 | 1,300 | 1,195 | 1,300 | +108 | +9.1% | 6,300 |
| 2024/05/31 | 1,125 | 1,194 | 1,125 | 1,192 | +29 | +2.5% | 1,700 |
| 2024/05/30 | 1,140 | 1,193 | 1,105 | 1,163 | +23 | +2% | 2,500 |
| 2024/05/29 | 1,127 | 1,140 | 1,105 | 1,140 | +12 | +1.1% | 2,500 |
| 2024/05/28 | 1,093 | 1,139 | 1,093 | 1,128 | +38 | +3.5% | 2,600 |
201～
250
件表示中 / 911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 | 119,500円 | -5.3% | -44.2% | 0.84% | 67.71倍 | 3.23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 |
| かっこ | 70,000円 | +6.4% | - | 0.00% | - | 2.30倍 |
|
ＥＣ事業者向けに不正注文検知サービス提供。不正アクセス検知も。データ大量保有が強み |
| ＣＩＮＣ | 55,500円 | - | - | 0.00% | - | 1.05倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
| 協立情報 | 156,900円 | - | - | - | - | 0.89倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
| ＶＡＬＵＥＮＥＸ | 64,600円 | +15.8% | +700.0% | 0.00% | 47.19倍 | 2.78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 |
市場注目の銘柄
チャート関連のコラム
