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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 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 |
| 2024/05/27 | 1,082 | 1,090 | 1,082 | 1,090 | ±0 | ±0% | 1,500 |
| 2024/05/24 | 1,092 | 1,095 | 1,060 | 1,090 | -11 | -1% | 2,700 |
| 2024/05/23 | 1,090 | 1,101 | 1,067 | 1,101 | +11 | +1% | 5,000 |
| 2024/05/22 | 1,069 | 1,100 | 1,032 | 1,090 | +51 | +4.9% | 13,100 |
| 2024/05/21 | 1,015 | 1,075 | 1,015 | 1,039 | +34 | +3.4% | 11,000 |
| 2024/05/20 | 1,093 | 1,093 | 1,005 | 1,005 | +62 | +6.6% | 22,900 |
| 2024/05/17 | 943 | 943 | 925 | 943 | +150 | +18.9% | 24,300 |
| 2024/05/16 | 793 | 793 | 793 | 793 | +100 | +14.4% | 7,300 |
| 2024/05/15 | 693 | 693 | 693 | 693 | - | - | 100 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 693 | 693 | 693 | 693 | -7 | -1% | 100 |
| 2024/05/10 | 700 | 700 | 700 | 700 | +7 | +1% | 900 |
| 2024/05/09 | 693 | 693 | 693 | 693 | - | - | 600 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
251～
300
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
