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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,024 | 1,024 | 1,019 | 1,020 | +9 | +0.9% | 1,200 |
| 2025/05/01 | 1,014 | 1,018 | 1,011 | 1,011 | -3 | -0.3% | 1,300 |
| 2025/04/30 | 1,019 | 1,019 | 1,010 | 1,014 | -6 | -0.6% | 1,800 |
| 2025/04/28 | 1,015 | 1,020 | 1,015 | 1,020 | +22 | +2.2% | 2,100 |
| 2025/04/25 | 1,010 | 1,010 | 996 | 998 | ±0 | ±0% | 900 |
| 2025/04/24 | 1,005 | 1,005 | 998 | 998 | -7 | -0.7% | 1,500 |
| 2025/04/23 | 1,005 | 1,005 | 1,000 | 1,005 | ±0 | ±0% | 900 |
| 2025/04/22 | 1,000 | 1,005 | 1,000 | 1,005 | ±0 | ±0% | 1,700 |
| 2025/04/21 | 1,010 | 1,010 | 1,000 | 1,005 | -5 | -0.5% | 1,800 |
| 2025/04/18 | 1,029 | 1,029 | 1,000 | 1,010 | +10 | +1% | 2,600 |
| 2025/04/17 | 1,000 | 1,005 | 990 | 1,000 | +5 | +0.5% | 2,000 |
| 2025/04/16 | 995 | 995 | 992 | 995 | ±0 | ±0% | 1,500 |
| 2025/04/15 | 1,000 | 1,000 | 995 | 995 | +6 | +0.6% | 800 |
| 2025/04/14 | 985 | 1,000 | 985 | 989 | +2 | +0.2% | 2,700 |
| 2025/04/11 | 1,012 | 1,013 | 987 | 987 | -23 | -2.3% | 3,600 |
| 2025/04/10 | 1,025 | 1,028 | 1,006 | 1,010 | +5 | +0.5% | 1,400 |
| 2025/04/09 | 1,022 | 1,022 | 991 | 1,005 | +5 | +0.5% | 1,100 |
| 2025/04/08 | 1,015 | 1,030 | 995 | 1,000 | +10 | +1% | 1,900 |
| 2025/04/07 | 969 | 1,000 | 969 | 990 | -24 | -2.4% | 3,100 |
| 2025/04/04 | 1,000 | 1,025 | 975 | 1,014 | +14 | +1.4% | 1,200 |
| 2025/04/03 | 992 | 1,024 | 975 | 1,000 | +23 | +2.4% | 1,700 |
| 2025/04/02 | 985 | 999 | 974 | 977 | +7 | +0.7% | 1,200 |
| 2025/04/01 | 955 | 970 | 955 | 970 | +15 | +1.6% | 1,100 |
| 2025/03/31 | 949 | 955 | 948 | 955 | +7 | +0.7% | 2,200 |
| 2025/03/28 | 946 | 949 | 940 | 948 | +11 | +1.2% | 1,500 |
| 2025/03/27 | 955 | 955 | 907 | 937 | -11 | -1.2% | 5,900 |
| 2025/03/26 | 949 | 956 | 948 | 948 | -1 | -0.1% | 4,100 |
| 2025/03/25 | 948 | 949 | 947 | 949 | +3 | +0.3% | 900 |
| 2025/03/24 | 940 | 948 | 940 | 946 | +12 | +1.3% | 600 |
| 2025/03/21 | 925 | 934 | 925 | 934 | +16 | +1.7% | 1,000 |
| 2025/03/19 | 911 | 918 | 911 | 918 | +11 | +1.2% | 1,500 |
| 2025/03/18 | 913 | 914 | 902 | 907 | +4 | +0.4% | 900 |
| 2025/03/17 | 890 | 918 | 885 | 903 | -27 | -2.9% | 11,600 |
| 2025/03/14 | 959 | 959 | 905 | 930 | -29 | -3% | 6,200 |
| 2025/03/13 | 954 | 959 | 954 | 959 | +7 | +0.7% | 300 |
| 2025/03/12 | 951 | 952 | 951 | 952 | +2 | +0.2% | 200 |
| 2025/03/11 | 949 | 960 | 949 | 950 | +5 | +0.5% | 300 |
| 2025/03/10 | 969 | 969 | 945 | 945 | -24 | -2.5% | 1,900 |
| 2025/03/07 | 975 | 975 | 960 | 969 | -6 | -0.6% | 600 |
| 2025/03/06 | 959 | 975 | 959 | 975 | +25 | +2.6% | 300 |
| 2025/03/05 | 935 | 950 | 935 | 950 | +15 | +1.6% | 1,000 |
| 2025/03/04 | 935 | 935 | 935 | 935 | +5 | +0.5% | 200 |
| 2025/03/03 | 929 | 930 | 914 | 930 | +2 | +0.2% | 1,300 |
| 2025/02/28 | 925 | 928 | 925 | 928 | +2 | +0.2% | 1,000 |
| 2025/02/27 | 937 | 937 | 926 | 926 | -11 | -1.2% | 600 |
| 2025/02/26 | 918 | 937 | 917 | 937 | +20 | +2.2% | 700 |
| 2025/02/25 | 914 | 928 | 906 | 917 | -8 | -0.9% | 2,100 |
| 2025/02/21 | 970 | 970 | 900 | 925 | -45 | -4.6% | 7,100 |
| 2025/02/20 | 960 | 970 | 950 | 970 | ±0 | ±0% | 2,800 |
| 2025/02/19 | 970 | 970 | 970 | 970 | -10 | -1% | 2,800 |
1～
50
件表示中 / 890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 | 102,000円 | +7.5% | +10.4% | 0.98% | 27.61倍 | 2.73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 | 59,500円 | +6.4% | - | 0.00% | - | 1.95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 |
| インフォネット | 79,500円 | +23.3% | +25.6% | 0.00% | 13.52倍 | 1.54倍 |
|
Ｗｅｂコンテンツ管理システム（ＣＭＳ）主力。月額利用料多い。ＡＩ育成。２１年アイアクト買収 |
| ボルテージ | 24,400円 | -13.2% | +233.3% | 0.00% | 31.36倍 | 0.72倍 |
|
恋愛シミュレーションゲーム先駆。スマホ向けアプリが主力。電子コミックも。顧客は女性中心 |
| ＴＨＥＣＯＯ | 75,600円 | +9.9% | - | 0.00% | - | 4.47倍 |
|
ファンクラブ（ＦＣ）アプリ「Ｆａｎｉｃｏｎ」運営、手数料が収益源。法人向け広告事業も展開 |
市場注目の銘柄
チャート関連のコラム
