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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,205 | 1,218 | 1,201 | 1,218 | +8 | +0.7% | 1,500 |
| 2025/06/16 | 1,200 | 1,210 | 1,199 | 1,210 | +11 | +0.9% | 2,900 |
| 2025/06/13 | 1,199 | 1,199 | 1,197 | 1,199 | +1 | +0.1% | 2,100 |
| 2025/06/12 | 1,199 | 1,199 | 1,194 | 1,198 | ±0 | ±0% | 3,500 |
| 2025/06/11 | 1,199 | 1,200 | 1,194 | 1,198 | ±0 | ±0% | 2,000 |
| 2025/06/10 | 1,199 | 1,200 | 1,198 | 1,198 | -1 | -0.1% | 2,600 |
| 2025/06/09 | 1,200 | 1,200 | 1,198 | 1,199 | +2 | +0.2% | 2,700 |
| 2025/06/06 | 1,199 | 1,200 | 1,196 | 1,197 | -2 | -0.2% | 2,100 |
| 2025/06/05 | 1,198 | 1,199 | 1,197 | 1,199 | +4 | +0.3% | 1,800 |
| 2025/06/04 | 1,191 | 1,195 | 1,191 | 1,195 | +4 | +0.3% | 1,000 |
| 2025/06/03 | 1,199 | 1,200 | 1,190 | 1,191 | +1 | +0.1% | 3,100 |
| 2025/06/02 | 1,185 | 1,200 | 1,185 | 1,190 | +10 | +0.8% | 2,800 |
| 2025/05/30 | 1,188 | 1,192 | 1,180 | 1,180 | -12 | -1% | 2,300 |
| 2025/05/29 | 1,160 | 1,195 | 1,153 | 1,192 | +31 | +2.7% | 2,700 |
| 2025/05/28 | 1,148 | 1,161 | 1,146 | 1,161 | +13 | +1.1% | 2,900 |
| 2025/05/27 | 1,146 | 1,148 | 1,136 | 1,148 | +8 | +0.7% | 1,500 |
| 2025/05/26 | 1,130 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 1,700 |
| 2025/05/23 | 1,127 | 1,140 | 1,112 | 1,130 | +21 | +1.9% | 2,800 |
| 2025/05/22 | 1,102 | 1,120 | 1,102 | 1,109 | -5 | -0.4% | 2,000 |
| 2025/05/21 | 1,091 | 1,114 | 1,091 | 1,114 | +14 | +1.3% | 1,900 |
| 2025/05/20 | 1,099 | 1,112 | 1,080 | 1,100 | +10 | +0.9% | 3,000 |
| 2025/05/19 | 1,095 | 1,097 | 1,060 | 1,090 | +37 | +3.5% | 3,200 |
| 2025/05/16 | 1,055 | 1,080 | 1,049 | 1,053 | +6 | +0.6% | 3,400 |
| 2025/05/15 | 1,046 | 1,095 | 1,046 | 1,047 | +12 | +1.2% | 7,200 |
| 2025/05/14 | 1,030 | 1,035 | 1,026 | 1,035 | +4 | +0.4% | 2,200 |
| 2025/05/13 | 1,030 | 1,038 | 1,027 | 1,031 | +1 | +0.1% | 1,000 |
| 2025/05/12 | 1,029 | 1,035 | 1,029 | 1,030 | +5 | +0.5% | 900 |
| 2025/05/09 | 1,022 | 1,025 | 1,020 | 1,025 | +5 | +0.5% | 1,900 |
| 2025/05/08 | 1,017 | 1,020 | 1,015 | 1,020 | +3 | +0.3% | 1,500 |
| 2025/05/07 | 1,019 | 1,019 | 1,015 | 1,017 | -3 | -0.3% | 1,200 |
| 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 |
1～
50
件表示中 / 920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 | 121,800円 | -5.3% | -44.2% | 0.82% | 69.01倍 | 3.29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 |
| 駅 探 | 33,600円 | 0.0% | -25.5% | 4.17% | 31.73倍 | 0.96倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
| Ｊ・エスコムＨＤ | 17,400円 | +13.8% | - | 0.00% | 5.03倍 | 3.27倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルギフト事業展開 |
| 協立情報 | 157,100円 | +0.5% | -0.3% | 3.50% | 11.07倍 | 0.89倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
| マーキュリー | 68,600円 | -9.3% | -27.7% | 0.00% | 20.75倍 | 2.10倍 |
|
分譲マンションのデータベース構築し提供。ＧＡｔｅｃｈｎｏｌｏｇｉｅｓの連結子会社に |
市場注目の銘柄
チャート関連のコラム
