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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 1,259 | 1,274 | 1,250 | 1,250 | -25 | -2% | 7,700 |
| 2021/07/29 | 1,287 | 1,287 | 1,255 | 1,275 | -12 | -0.9% | 6,600 |
| 2021/07/28 | 1,320 | 1,320 | 1,250 | 1,287 | -35 | -2.6% | 16,900 |
| 2021/07/27 | 1,336 | 1,351 | 1,321 | 1,322 | -17 | -1.3% | 3,200 |
| 2021/07/26 | 1,345 | 1,349 | 1,322 | 1,339 | +3 | +0.2% | 6,600 |
| 2021/07/21 | 1,320 | 1,337 | 1,288 | 1,336 | +16 | +1.2% | 10,800 |
| 2021/07/20 | 1,311 | 1,323 | 1,308 | 1,320 | -8 | -0.6% | 2,400 |
| 2021/07/19 | 1,311 | 1,330 | 1,308 | 1,328 | +11 | +0.8% | 8,300 |
| 2021/07/16 | 1,357 | 1,370 | 1,297 | 1,317 | -84 | -6% | 31,000 |
| 2021/07/15 | 1,409 | 1,430 | 1,390 | 1,401 | -9 | -0.6% | 29,900 |
| 2021/07/14 | 1,372 | 1,410 | 1,370 | 1,410 | +40 | +2.9% | 12,100 |
| 2021/07/13 | 1,367 | 1,398 | 1,366 | 1,370 | -10 | -0.7% | 5,400 |
| 2021/07/12 | 1,380 | 1,409 | 1,379 | 1,380 | -18 | -1.3% | 5,000 |
| 2021/07/09 | 1,383 | 1,410 | 1,351 | 1,398 | -13 | -0.9% | 10,800 |
| 2021/07/08 | 1,430 | 1,435 | 1,390 | 1,411 | -6 | -0.4% | 11,700 |
| 2021/07/07 | 1,396 | 1,430 | 1,386 | 1,417 | +22 | +1.6% | 17,600 |
| 2021/07/06 | 1,374 | 1,400 | 1,361 | 1,395 | +25 | +1.8% | 10,800 |
| 2021/07/05 | 1,340 | 1,373 | 1,340 | 1,370 | +30 | +2.2% | 10,100 |
| 2021/07/02 | 1,352 | 1,352 | 1,324 | 1,340 | ±0 | ±0% | 6,600 |
| 2021/07/01 | 1,312 | 1,349 | 1,309 | 1,340 | +28 | +2.1% | 9,100 |
| 2021/06/30 | 1,306 | 1,323 | 1,306 | 1,312 | -6 | -0.5% | 4,900 |
| 2021/06/29 | 1,328 | 1,333 | 1,308 | 1,318 | -7 | -0.5% | 6,700 |
| 2021/06/28 | 1,293 | 1,325 | 1,291 | 1,325 | +38 | +3% | 6,300 |
| 2021/06/25 | 1,280 | 1,290 | 1,262 | 1,287 | +30 | +2.4% | 4,600 |
| 2021/06/24 | 1,271 | 1,278 | 1,257 | 1,257 | -14 | -1.1% | 5,500 |
| 2021/06/23 | 1,259 | 1,278 | 1,259 | 1,271 | ±0 | ±0% | 2,900 |
| 2021/06/22 | 1,250 | 1,285 | 1,250 | 1,271 | +22 | +1.8% | 3,800 |
| 2021/06/21 | 1,257 | 1,260 | 1,241 | 1,249 | -9 | -0.7% | 9,800 |
| 2021/06/18 | 1,275 | 1,285 | 1,258 | 1,258 | -17 | -1.3% | 6,600 |
| 2021/06/17 | 1,286 | 1,290 | 1,274 | 1,275 | -13 | -1% | 5,700 |
| 2021/06/16 | 1,273 | 1,290 | 1,273 | 1,288 | +5 | +0.4% | 5,000 |
| 2021/06/15 | 1,282 | 1,295 | 1,280 | 1,283 | -6 | -0.5% | 6,800 |
| 2021/06/14 | 1,273 | 1,289 | 1,265 | 1,289 | +9 | +0.7% | 5,200 |
| 2021/06/11 | 1,295 | 1,295 | 1,275 | 1,280 | -17 | -1.3% | 9,300 |
| 2021/06/10 | 1,291 | 1,309 | 1,280 | 1,297 | -3 | -0.2% | 16,100 |
| 2021/06/09 | 1,315 | 1,318 | 1,298 | 1,300 | -6 | -0.5% | 5,900 |
| 2021/06/08 | 1,282 | 1,330 | 1,282 | 1,306 | +24 | +1.9% | 23,400 |
| 2021/06/07 | 1,260 | 1,282 | 1,245 | 1,282 | +22 | +1.7% | 16,800 |
| 2021/06/04 | 1,272 | 1,283 | 1,252 | 1,260 | -27 | -2.1% | 24,300 |
| 2021/06/03 | 1,310 | 1,317 | 1,287 | 1,287 | -23 | -1.8% | 27,200 |
| 2021/06/02 | 1,370 | 1,371 | 1,310 | 1,310 | -70 | -5.1% | 78,000 |
| 2021/06/01 | 1,300 | 1,610 | 1,285 | 1,380 | +70 | +5.3% | 371,900 |
| 2021/05/31 | 1,341 | 1,350 | 1,310 | 1,310 | -19 | -1.4% | 8,300 |
| 2021/05/28 | 1,305 | 1,352 | 1,301 | 1,329 | -6 | -0.4% | 12,900 |
| 2021/05/27 | 1,351 | 1,351 | 1,335 | 1,335 | -9 | -0.7% | 7,100 |
| 2021/05/26 | 1,360 | 1,360 | 1,335 | 1,344 | -8 | -0.6% | 8,200 |
| 2021/05/25 | 1,370 | 1,375 | 1,344 | 1,352 | -11 | -0.8% | 10,500 |
| 2021/05/24 | 1,360 | 1,387 | 1,348 | 1,363 | +6 | +0.4% | 10,900 |
| 2021/05/21 | 1,307 | 1,384 | 1,307 | 1,357 | +39 | +3% | 10,000 |
| 2021/05/20 | 1,273 | 1,318 | 1,273 | 1,318 | +15 | +1.2% | 8,500 |
901～
950
件表示中 / 1066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 | 59,000円 | +12.8% | +168.2% | 4.24% | 54.53倍 | 1.40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 |
| ジャパＭ＆Ａ | 108,600円 | +64.5% | - | 0.00% | 21.71倍 | 2.36倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
| フレアス | 69,000円 | +34.2% | - | 0.00% | - | 0.99倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスなど施設系介護に注力 |
| ＪＳＳ | 40,300円 | +2.9% | +1.0% | 4.34% | 9.83倍 | 0.57倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
| デリバリコン | 33,500円 | +1.2% | -79.5% | 0.00% | 59.61倍 | 1.52倍 |
|
業種を問わず、データ分析や既存システムのＤＸなど開発を支援。顧客のデジタル人材育成も |
市場注目の銘柄
チャート関連のコラム
