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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,202 | 1,240 | 1,202 | 1,240 | +39 | +3.2% | 600 |
| 2023/02/01 | 1,265 | 1,265 | 1,201 | 1,201 | -56 | -4.5% | 1,900 |
| 2023/01/31 | 1,243 | 1,257 | 1,243 | 1,257 | -25 | -2% | 200 |
| 2023/01/30 | 1,329 | 1,330 | 1,222 | 1,282 | +12 | +0.9% | 2,300 |
| 2023/01/27 | 1,233 | 1,270 | 1,233 | 1,270 | +41 | +3.3% | 2,100 |
| 2023/01/26 | 1,203 | 1,229 | 1,203 | 1,229 | +18 | +1.5% | 500 |
| 2023/01/25 | 1,209 | 1,211 | 1,209 | 1,211 | -9 | -0.7% | 600 |
| 2023/01/24 | 1,231 | 1,231 | 1,220 | 1,220 | +3 | +0.2% | 500 |
| 2023/01/23 | 1,211 | 1,217 | 1,211 | 1,217 | -10 | -0.8% | 300 |
| 2023/01/20 | 1,209 | 1,227 | 1,209 | 1,227 | -12 | -1% | 400 |
| 2023/01/19 | 1,249 | 1,249 | 1,239 | 1,239 | - | - | 300 |
| 2023/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,215 | 1,249 | 1,215 | 1,249 | +44 | +3.7% | 500 |
| 2023/01/13 | 1,210 | 1,210 | 1,205 | 1,205 | - | - | 400 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 1,201 | 1,201 | 1,201 | 1,201 | -4 | -0.3% | 100 |
| 2023/01/10 | 1,215 | 1,215 | 1,205 | 1,205 | +4 | +0.3% | 400 |
| 2023/01/06 | 1,248 | 1,248 | 1,201 | 1,201 | -17 | -1.4% | 200 |
| 2023/01/05 | 1,218 | 1,218 | 1,218 | 1,218 | +30 | +2.5% | 500 |
| 2023/01/04 | 1,188 | 1,188 | 1,188 | 1,188 | -13 | -1.1% | 100 |
| 2022/12/30 | 1,201 | 1,201 | 1,201 | 1,201 | -29 | -2.4% | 100 |
| 2022/12/29 | 1,200 | 1,230 | 1,200 | 1,230 | +30 | +2.5% | 500 |
| 2022/12/28 | 1,200 | 1,220 | 1,200 | 1,200 | -15 | -1.2% | 600 |
| 2022/12/27 | 1,202 | 1,215 | 1,184 | 1,215 | +4 | +0.3% | 2,300 |
| 2022/12/26 | 1,213 | 1,235 | 1,211 | 1,211 | -1 | -0.1% | 3,500 |
| 2022/12/23 | 1,240 | 1,240 | 1,212 | 1,212 | -33 | -2.7% | 300 |
| 2022/12/22 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 300 |
| 2022/12/21 | 1,245 | 1,245 | 1,235 | 1,245 | -4 | -0.3% | 700 |
| 2022/12/20 | 1,270 | 1,270 | 1,249 | 1,249 | -21 | -1.7% | 400 |
| 2022/12/19 | 1,299 | 1,299 | 1,269 | 1,270 | -10 | -0.8% | 1,500 |
| 2022/12/16 | 1,360 | 1,360 | 1,280 | 1,280 | -80 | -5.9% | 3,400 |
| 2022/12/15 | 1,390 | 1,390 | 1,330 | 1,360 | -30 | -2.2% | 2,800 |
| 2022/12/14 | 1,430 | 1,430 | 1,366 | 1,390 | -72 | -4.9% | 1,400 |
| 2022/12/13 | 1,433 | 1,462 | 1,420 | 1,462 | -1 | -0.1% | 500 |
| 2022/12/12 | 1,469 | 1,469 | 1,460 | 1,463 | +3 | +0.2% | 400 |
| 2022/12/09 | 1,473 | 1,473 | 1,460 | 1,460 | -13 | -0.9% | 500 |
| 2022/12/08 | 1,477 | 1,477 | 1,473 | 1,473 | -4 | -0.3% | 300 |
| 2022/12/07 | 1,474 | 1,485 | 1,474 | 1,477 | -13 | -0.9% | 600 |
| 2022/12/06 | 1,500 | 1,500 | 1,490 | 1,490 | -10 | -0.7% | 1,100 |
| 2022/12/05 | 1,500 | 1,501 | 1,500 | 1,500 | - | - | 500 |
| 2022/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/01 | 1,560 | 1,560 | 1,560 | 1,560 | - | - | 100 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 1,567 | 1,567 | 1,520 | 1,520 | -30 | -1.9% | 600 |
| 2022/11/28 | 1,540 | 1,550 | 1,540 | 1,550 | +50 | +3.3% | 1,100 |
| 2022/11/25 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 200 |
| 2022/11/24 | 1,460 | 1,500 | 1,460 | 1,500 | +30 | +2% | 500 |
| 2022/11/22 | 1,455 | 1,482 | 1,430 | 1,470 | -12 | -0.8% | 4,100 |
| 2022/11/21 | 1,490 | 1,490 | 1,482 | 1,482 | -8 | -0.5% | 1,200 |
551～
600
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
