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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,550 | 1,550 | 1,421 | 1,490 | -90 | -5.7% | 7,700 |
| 2022/11/17 | 1,586 | 1,586 | 1,580 | 1,580 | -20 | -1.3% | 900 |
| 2022/11/16 | 1,592 | 1,600 | 1,592 | 1,600 | +8 | +0.5% | 1,800 |
| 2022/11/15 | 1,595 | 1,595 | 1,592 | 1,592 | -3 | -0.2% | 1,100 |
| 2022/11/14 | 1,630 | 1,630 | 1,585 | 1,595 | - | - | 600 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/10 | 1,630 | 1,630 | 1,630 | 1,630 | +34 | +2.1% | 100 |
| 2022/11/09 | 1,596 | 1,596 | 1,596 | 1,596 | -24 | -1.5% | 100 |
| 2022/11/08 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 100 |
| 2022/11/07 | 1,585 | 1,620 | 1,585 | 1,620 | ±0 | ±0% | 200 |
| 2022/11/04 | 1,620 | 1,620 | 1,620 | 1,620 | +38 | +2.4% | 100 |
| 2022/11/02 | 1,582 | 1,582 | 1,582 | 1,582 | -18 | -1.1% | 200 |
| 2022/11/01 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 100 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/28 | 1,600 | 1,600 | 1,600 | 1,600 | -16 | -1% | 400 |
| 2022/10/27 | 1,616 | 1,616 | 1,616 | 1,616 | - | - | 400 |
| 2022/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/24 | 1,680 | 1,680 | 1,680 | 1,680 | +2 | +0.1% | 100 |
| 2022/10/21 | 1,626 | 1,678 | 1,626 | 1,678 | - | - | 600 |
| 2022/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/19 | 1,676 | 1,676 | 1,676 | 1,676 | - | - | 200 |
| 2022/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/14 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 100 |
| 2022/10/13 | 1,666 | 1,676 | 1,666 | 1,676 | -4 | -0.2% | 200 |
| 2022/10/12 | 1,616 | 1,680 | 1,599 | 1,680 | -8 | -0.5% | 1,700 |
| 2022/10/11 | 1,688 | 1,688 | 1,688 | 1,688 | ±0 | ±0% | 1,200 |
| 2022/10/07 | 1,688 | 1,688 | 1,688 | 1,688 | +40 | +2.4% | 300 |
| 2022/10/06 | 1,649 | 1,649 | 1,648 | 1,648 | +18 | +1.1% | 300 |
| 2022/10/05 | 1,630 | 1,630 | 1,630 | 1,630 | - | - | 100 |
| 2022/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/03 | 1,630 | 1,630 | 1,630 | 1,630 | - | - | 100 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 1,650 | 1,650 | 1,641 | 1,650 | ±0 | ±0% | 300 |
| 2022/09/28 | 1,680 | 1,680 | 1,650 | 1,650 | -30 | -1.8% | 200 |
| 2022/09/27 | 1,650 | 1,680 | 1,640 | 1,680 | +21 | +1.3% | 700 |
| 2022/09/26 | 1,640 | 1,659 | 1,640 | 1,659 | - | - | 600 |
| 2022/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/21 | 1,640 | 1,640 | 1,625 | 1,640 | +30 | +1.9% | 600 |
| 2022/09/20 | 1,665 | 1,665 | 1,610 | 1,610 | -85 | -5% | 1,900 |
| 2022/09/16 | 1,729 | 1,729 | 1,655 | 1,695 | -20 | -1.2% | 700 |
| 2022/09/15 | 1,700 | 1,739 | 1,686 | 1,715 | +16 | +0.9% | 1,200 |
| 2022/09/14 | 1,699 | 1,699 | 1,671 | 1,699 | -1 | -0.1% | 700 |
| 2022/09/13 | 1,685 | 1,700 | 1,685 | 1,700 | ±0 | ±0% | 200 |
| 2022/09/12 | 1,735 | 1,735 | 1,690 | 1,700 | -75 | -4.2% | 2,000 |
| 2022/09/09 | 1,775 | 1,775 | 1,770 | 1,775 | +39 | +2.2% | 500 |
| 2022/09/08 | 1,736 | 1,736 | 1,736 | 1,736 | ±0 | ±0% | 100 |
| 2022/09/07 | 1,736 | 1,736 | 1,736 | 1,736 | - | - | 100 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
601～
650
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
