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 |
|---|---|---|---|---|---|---|---|
| 2023/03/30 | 903 | 903 | 902 | 902 | +1 | +0.1% | 1,000 |
| 2023/03/29 | 905 | 906 | 901 | 901 | -1 | -0.1% | 1,600 |
| 2023/03/28 | 900 | 902 | 900 | 902 | +2 | +0.2% | 900 |
| 2023/03/27 | 910 | 910 | 900 | 900 | -9 | -1% | 1,300 |
| 2023/03/24 | 886 | 909 | 886 | 909 | +38 | +4.4% | 1,500 |
| 2023/03/23 | 912 | 912 | 871 | 871 | -26 | -2.9% | 1,200 |
| 2023/03/22 | 895 | 897 | 895 | 897 | +24 | +2.7% | 1,300 |
| 2023/03/20 | 900 | 900 | 873 | 873 | -7 | -0.8% | 1,400 |
| 2023/03/17 | 930 | 930 | 880 | 880 | -55 | -5.9% | 4,600 |
| 2023/03/16 | 935 | 935 | 935 | 935 | ±0 | ±0% | 300 |
| 2023/03/15 | 950 | 950 | 914 | 935 | -20 | -2.1% | 2,300 |
| 2023/03/14 | 930 | 955 | 930 | 955 | +7 | +0.7% | 500 |
| 2023/03/13 | 926 | 948 | 920 | 948 | +15 | +1.6% | 2,900 |
| 2023/03/10 | 949 | 949 | 926 | 933 | -18 | -1.9% | 2,600 |
| 2023/03/09 | 942 | 951 | 936 | 951 | +22 | +2.4% | 1,000 |
| 2023/03/08 | 931 | 931 | 929 | 929 | +5 | +0.5% | 4,400 |
| 2023/03/07 | 915 | 935 | 915 | 924 | -5 | -0.5% | 800 |
| 2023/03/06 | 930 | 930 | 900 | 929 | -16 | -1.7% | 2,000 |
| 2023/03/03 | 955 | 955 | 929 | 945 | -11 | -1.2% | 5,400 |
| 2023/03/02 | 962 | 962 | 955 | 956 | -6 | -0.6% | 400 |
| 2023/03/01 | 952 | 967 | 952 | 962 | +12 | +1.3% | 900 |
| 2023/02/28 | 969 | 969 | 950 | 950 | -20 | -2.1% | 700 |
| 2023/02/27 | 975 | 975 | 970 | 970 | -6 | -0.6% | 800 |
| 2023/02/24 | 960 | 977 | 950 | 976 | -9 | -0.9% | 3,100 |
| 2023/02/22 | 998 | 998 | 935 | 985 | -28 | -2.8% | 6,400 |
| 2023/02/21 | 1,026 | 1,026 | 1,013 | 1,013 | -21 | -2% | 500 |
| 2023/02/20 | 1,035 | 1,035 | 1,034 | 1,034 | -1 | -0.1% | 300 |
| 2023/02/17 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 100 |
| 2023/02/16 | 1,023 | 1,035 | 1,012 | 1,035 | -15 | -1.4% | 3,800 |
| 2023/02/15 | 1,007 | 1,050 | 1,007 | 1,050 | ±0 | ±0% | 1,900 |
| 2023/02/14 | 1,054 | 1,084 | 980 | 1,050 | -184 | -14.9% | 7,900 |
| 2023/02/13 | 1,213 | 1,234 | 1,213 | 1,234 | -6 | -0.5% | 200 |
| 2023/02/10 | 1,230 | 1,240 | 1,230 | 1,240 | +10 | +0.8% | 400 |
| 2023/02/09 | 1,215 | 1,230 | 1,215 | 1,230 | - | - | 500 |
| 2023/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/07 | 1,202 | 1,210 | 1,202 | 1,210 | -19 | -1.5% | 300 |
| 2023/02/06 | 1,265 | 1,265 | 1,203 | 1,229 | -41 | -3.2% | 1,500 |
| 2023/02/03 | 1,270 | 1,270 | 1,270 | 1,270 | +30 | +2.4% | 100 |
| 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 |
601～
650
件表示中 / 978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 | 97,000円 | +6.6% | - | 1.03% | - | 2.56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 |
| ＣＣＮＧ | - | +9.7% | +106.2% | - | - | - |
|
- |
| テクノマセマティ | 59,500円 | +70.7% | - | 0.00% | 1525.64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 |
| あさかわ | - | +16.8% | +17.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
