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 |
|---|---|---|---|---|---|---|---|
| 2025/09/08 | 974 | 989 | 973 | 981 | +11 | +1.1% | 1,100 |
| 2025/09/05 | 963 | 975 | 963 | 970 | +1 | +0.1% | 300 |
| 2025/09/04 | 960 | 969 | 960 | 969 | +4 | +0.4% | 500 |
| 2025/09/03 | 968 | 968 | 965 | 965 | +10 | +1% | 400 |
| 2025/09/02 | 954 | 955 | 954 | 955 | -10 | -1% | 800 |
| 2025/09/01 | 965 | 965 | 951 | 965 | +15 | +1.6% | 1,400 |
| 2025/08/29 | 950 | 951 | 945 | 950 | -2 | -0.2% | 1,000 |
| 2025/08/28 | 951 | 952 | 951 | 952 | -3 | -0.3% | 300 |
| 2025/08/27 | 956 | 968 | 955 | 955 | -1 | -0.1% | 500 |
| 2025/08/26 | 956 | 956 | 956 | 956 | ±0 | ±0% | 100 |
| 2025/08/25 | 945 | 980 | 945 | 956 | +11 | +1.2% | 3,800 |
| 2025/08/22 | 937 | 945 | 937 | 945 | -16 | -1.7% | 400 |
| 2025/08/21 | 962 | 962 | 961 | 961 | +11 | +1.2% | 600 |
| 2025/08/20 | 949 | 956 | 949 | 950 | +1 | +0.1% | 1,400 |
| 2025/08/19 | 950 | 950 | 949 | 949 | +14 | +1.5% | 800 |
| 2025/08/18 | 934 | 941 | 934 | 935 | ±0 | ±0% | 1,200 |
| 2025/08/15 | 942 | 942 | 935 | 935 | -8 | -0.8% | 1,600 |
| 2025/08/14 | 942 | 955 | 942 | 943 | -2 | -0.2% | 700 |
| 2025/08/13 | 942 | 951 | 942 | 945 | +3 | +0.3% | 800 |
| 2025/08/12 | 940 | 942 | 940 | 942 | +10 | +1.1% | 800 |
| 2025/08/08 | 958 | 958 | 932 | 932 | -16 | -1.7% | 1,300 |
| 2025/08/07 | 952 | 955 | 948 | 948 | -4 | -0.4% | 900 |
| 2025/08/06 | 950 | 955 | 950 | 952 | -1 | -0.1% | 1,100 |
| 2025/08/05 | 970 | 970 | 950 | 953 | -5 | -0.5% | 2,800 |
| 2025/08/04 | 978 | 978 | 950 | 958 | -20 | -2% | 4,700 |
| 2025/08/01 | 995 | 995 | 975 | 978 | -17 | -1.7% | 4,000 |
| 2025/07/31 | 999 | 999 | 995 | 995 | -4 | -0.4% | 5,300 |
| 2025/07/30 | 1,000 | 1,001 | 999 | 999 | -1 | -0.1% | 900 |
| 2025/07/29 | 998 | 1,002 | 998 | 1,000 | +2 | +0.2% | 800 |
| 2025/07/28 | 1,008 | 1,008 | 998 | 998 | -27 | -2.6% | 1,400 |
| 2025/07/25 | 1,025 | 1,025 | 1,025 | 1,025 | -1 | -0.1% | 200 |
| 2025/07/24 | 1,026 | 1,026 | 1,026 | 1,026 | +28 | +2.8% | 1,000 |
| 2025/07/23 | 997 | 1,000 | 997 | 998 | +1 | +0.1% | 300 |
| 2025/07/22 | 1,000 | 1,001 | 997 | 997 | -11 | -1.1% | 1,000 |
| 2025/07/18 | 1,027 | 1,027 | 999 | 1,008 | +8 | +0.8% | 1,100 |
| 2025/07/17 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2025/07/16 | 996 | 1,000 | 996 | 1,000 | -2 | -0.2% | 1,700 |
| 2025/07/15 | 1,010 | 1,010 | 1,002 | 1,002 | -13 | -1.3% | 200 |
| 2025/07/14 | 1,020 | 1,020 | 1,015 | 1,015 | +15 | +1.5% | 600 |
| 2025/07/11 | 1,000 | 1,000 | 996 | 1,000 | ±0 | ±0% | 2,400 |
| 2025/07/10 | 1,004 | 1,004 | 999 | 1,000 | -4 | -0.4% | 3,300 |
| 2025/07/09 | 1,001 | 1,004 | 1,000 | 1,004 | -1 | -0.1% | 800 |
| 2025/07/08 | 1,024 | 1,024 | 1,005 | 1,005 | +1 | +0.1% | 800 |
| 2025/07/07 | 1,040 | 1,040 | 1,002 | 1,004 | -6 | -0.6% | 1,900 |
| 2025/07/04 | 1,003 | 1,010 | 1,000 | 1,010 | +7 | +0.7% | 1,000 |
| 2025/07/03 | 1,007 | 1,008 | 1,002 | 1,003 | -5 | -0.5% | 800 |
| 2025/07/02 | 1,020 | 1,021 | 1,007 | 1,008 | -15 | -1.5% | 1,400 |
| 2025/07/01 | 1,027 | 1,027 | 1,022 | 1,023 | -18 | -1.7% | 1,400 |
| 2025/06/30 | 1,094 | 1,094 | 1,018 | 1,041 | +5 | +0.5% | 5,300 |
| 2025/06/27 | 1,007 | 1,047 | 1,006 | 1,036 | -251 | -19.5% | 26,900 |
1～
50
件表示中 / 977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 | 98,100円 | +6.6% | - | 1.02% | - | 2.59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 |
| アイズ | 156,400円 | +1.3% | +2.6% | 0.00% | 59.42倍 | 2.41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 |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
| テクノマセマティ | 59,700円 | +70.7% | - | 0.00% | 1530.77倍 | 0.88倍 |
|
独自圧縮技術による画像、音声処理ソフトとハード開発、ライセンス。売上は主に９月・３月集中 |
| ビートレンド | 65,300円 | +8.1% | - | 0.00% | - | 1.65倍 |
|
外食、小売り等向けにスマホアプリによるＣＲＭ（顧客管理）サービス展開。販促メール配信も |
市場注目の銘柄
チャート関連のコラム
