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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 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 |
| 2021/05/19 | 1,251 | 1,314 | 1,251 | 1,303 | +24 | +1.9% | 13,000 |
| 2021/05/18 | 1,231 | 1,294 | 1,231 | 1,279 | +50 | +4.1% | 15,800 |
| 2021/05/17 | 1,286 | 1,286 | 1,229 | 1,229 | -54 | -4.2% | 20,600 |
| 2021/05/14 | 1,261 | 1,288 | 1,261 | 1,283 | +6 | +0.5% | 13,600 |
| 2021/05/13 | 1,305 | 1,319 | 1,263 | 1,277 | -49 | -3.7% | 20,900 |
| 2021/05/12 | 1,385 | 1,390 | 1,326 | 1,326 | -59 | -4.3% | 23,000 |
| 2021/05/11 | 1,405 | 1,409 | 1,366 | 1,385 | +7 | +0.5% | 10,600 |
1001～
1050
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 | 133,300円 | +17.5% | +114.8% | 1.88% | 103.01倍 | 3.17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 | 224,400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
