ジオコードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,330 | 1,348 | 1,320 | 1,320 | -10 | -0.8% | 24,800 |
| 2025/08/19 | 1,360 | 1,371 | 1,330 | 1,330 | -26 | -1.9% | 34,200 |
| 2025/08/18 | 1,350 | 1,376 | 1,347 | 1,356 | +6 | +0.4% | 20,800 |
| 2025/08/15 | 1,350 | 1,350 | 1,339 | 1,350 | +10 | +0.7% | 14,000 |
| 2025/08/14 | 1,326 | 1,375 | 1,326 | 1,340 | +12 | +0.9% | 22,000 |
| 2025/08/13 | 1,334 | 1,337 | 1,322 | 1,328 | -9 | -0.7% | 16,500 |
| 2025/08/12 | 1,346 | 1,368 | 1,321 | 1,337 | -5 | -0.4% | 25,700 |
| 2025/08/08 | 1,364 | 1,369 | 1,338 | 1,342 | -22 | -1.6% | 16,500 |
| 2025/08/07 | 1,376 | 1,387 | 1,352 | 1,364 | -8 | -0.6% | 14,900 |
| 2025/08/06 | 1,329 | 1,374 | 1,316 | 1,372 | +43 | +3.2% | 21,000 |
| 2025/08/05 | 1,295 | 1,329 | 1,295 | 1,329 | +42 | +3.3% | 14,800 |
| 2025/08/04 | 1,394 | 1,394 | 1,281 | 1,287 | -56 | -4.2% | 45,800 |
| 2025/08/01 | 1,320 | 1,350 | 1,315 | 1,343 | +28 | +2.1% | 27,400 |
| 2025/07/31 | 1,327 | 1,400 | 1,310 | 1,315 | +26 | +2% | 60,900 |
| 2025/07/30 | 1,275 | 1,302 | 1,265 | 1,289 | +37 | +3% | 34,700 |
| 2025/07/29 | 1,230 | 1,260 | 1,230 | 1,252 | +22 | +1.8% | 24,000 |
| 2025/07/28 | 1,204 | 1,230 | 1,204 | 1,230 | +34 | +2.8% | 25,000 |
| 2025/07/25 | 1,192 | 1,199 | 1,181 | 1,196 | +34 | +2.9% | 26,500 |
| 2025/07/24 | 1,156 | 1,163 | 1,150 | 1,162 | +12 | +1% | 9,700 |
| 2025/07/23 | 1,157 | 1,161 | 1,144 | 1,150 | +1 | +0.1% | 11,300 |
| 2025/07/22 | 1,149 | 1,157 | 1,139 | 1,149 | +19 | +1.7% | 15,800 |
| 2025/07/18 | 1,125 | 1,139 | 1,120 | 1,130 | +12 | +1.1% | 10,800 |
| 2025/07/17 | 1,105 | 1,130 | 1,105 | 1,118 | +15 | +1.4% | 16,200 |
| 2025/07/16 | 1,102 | 1,114 | 1,100 | 1,103 | +1 | +0.1% | 15,900 |
| 2025/07/15 | 1,134 | 1,134 | 1,101 | 1,102 | -32 | -2.8% | 20,900 |
| 2025/07/14 | 1,163 | 1,166 | 1,112 | 1,134 | -29 | -2.5% | 18,000 |
| 2025/07/11 | 1,107 | 1,165 | 1,107 | 1,163 | +56 | +5.1% | 30,600 |
| 2025/07/10 | 1,111 | 1,111 | 1,100 | 1,107 | -4 | -0.4% | 12,200 |
| 2025/07/09 | 1,099 | 1,119 | 1,089 | 1,111 | +12 | +1.1% | 22,100 |
| 2025/07/08 | 1,182 | 1,182 | 1,081 | 1,099 | -67 | -5.7% | 63,300 |
| 2025/07/07 | 1,125 | 1,197 | 1,111 | 1,166 | +67 | +6.1% | 81,100 |
| 2025/07/04 | 1,048 | 1,110 | 1,048 | 1,099 | +62 | +6% | 66,800 |
| 2025/07/03 | 1,017 | 1,155 | 1,005 | 1,037 | +21 | +2.1% | 107,100 |
| 2025/07/02 | 981 | 1,020 | 976 | 1,016 | +36 | +3.7% | 73,900 |
| 2025/07/01 | 921 | 991 | 921 | 980 | +64 | +7% | 110,300 |
| 2025/06/30 | 948 | 949 | 906 | 916 | +11 | +1.2% | 308,200 |
| 2025/06/27 | 905 | 905 | 905 | 905 | +150 | +19.9% | 67,100 |
| 2025/06/26 | 655 | 755 | 646 | 755 | +100 | +15.3% | 17,800 |
| 2025/06/25 | 650 | 657 | 649 | 655 | +8 | +1.2% | 7,200 |
| 2025/06/24 | 647 | 647 | 643 | 647 | +4 | +0.6% | 3,400 |
| 2025/06/23 | 636 | 646 | 636 | 643 | +6 | +0.9% | 1,000 |
| 2025/06/20 | 633 | 644 | 633 | 637 | +4 | +0.6% | 3,100 |
| 2025/06/19 | 643 | 643 | 632 | 633 | -3 | -0.5% | 9,500 |
| 2025/06/18 | 645 | 648 | 636 | 636 | -12 | -1.9% | 6,400 |
| 2025/06/17 | 648 | 650 | 643 | 648 | +1 | +0.2% | 1,500 |
| 2025/06/16 | 646 | 647 | 640 | 647 | +1 | +0.2% | 3,700 |
| 2025/06/13 | 649 | 655 | 642 | 646 | -2 | -0.3% | 3,500 |
| 2025/06/12 | 645 | 648 | 645 | 648 | +3 | +0.5% | 3,800 |
| 2025/06/11 | 656 | 656 | 645 | 645 | -9 | -1.4% | 2,700 |
| 2025/06/10 | 660 | 660 | 653 | 654 | +3 | +0.5% | 2,500 |
1～
50
件表示中 / 1159件
類似銘柄と比較する
現在ご覧いただいている「ジオコード」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 |
|---|---|---|---|---|---|---|---|---|
| ジオコード | 132,600円 | +17.5% | +114.8% | 1.89% | 102.47倍 | 3.15倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| 地盤ネットＨ | 16,500円 | +67.8% | -74.5% | 0.00% | 366.67倍 | 3.10倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| クリップ | 81,800円 | +4.1% | +219.0% | 5.50% | 45.35倍 | 0.62倍 |
|
愛知地盤に小中学生向けの個別指導塾を展開。岐阜に集団塾子会社。サッカー教室、宅配弁当も |
| エスネット | 124,100円 | +11.0% | -33.4% | 3.63% | 27.74倍 | 2.48倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
| ビズメイツ | 224,300円 | +9.9% | +25.9% | 1.78% | 13.59倍 | 2.05倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
市場注目の銘柄
チャート関連のコラム
