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 |
|---|---|---|---|---|---|---|---|
| 2022/09/14 | 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 |
| 2022/09/05 | 1,790 | 1,790 | 1,750 | 1,750 | ±0 | ±0% | 300 |
| 2022/09/02 | 1,755 | 1,755 | 1,745 | 1,750 | -5 | -0.3% | 1,100 |
| 2022/09/01 | 1,760 | 1,760 | 1,755 | 1,755 | -38 | -2.1% | 700 |
| 2022/08/31 | 1,793 | 1,793 | 1,793 | 1,793 | - | - | 100 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 1,759 | 1,760 | 1,755 | 1,755 | -44 | -2.4% | 500 |
| 2022/08/26 | 1,799 | 1,799 | 1,799 | 1,799 | +37 | +2.1% | 100 |
| 2022/08/25 | 1,781 | 1,781 | 1,762 | 1,762 | -29 | -1.6% | 500 |
| 2022/08/24 | 1,798 | 1,798 | 1,791 | 1,791 | -9 | -0.5% | 300 |
| 2022/08/23 | 1,809 | 1,809 | 1,800 | 1,800 | -22 | -1.2% | 400 |
| 2022/08/22 | 1,839 | 1,839 | 1,822 | 1,822 | -18 | -1% | 600 |
| 2022/08/19 | 1,850 | 1,850 | 1,840 | 1,840 | -20 | -1.1% | 200 |
| 2022/08/18 | 1,820 | 1,860 | 1,820 | 1,860 | +10 | +0.5% | 2,000 |
| 2022/08/17 | 1,850 | 1,850 | 1,850 | 1,850 | -28 | -1.5% | 200 |
| 2022/08/16 | 1,870 | 1,890 | 1,799 | 1,878 | -112 | -5.6% | 3,700 |
| 2022/08/15 | 2,039 | 2,039 | 1,980 | 1,990 | -49 | -2.4% | 900 |
| 2022/08/12 | 1,938 | 2,039 | 1,938 | 2,039 | +99 | +5.1% | 4,100 |
| 2022/08/10 | 1,937 | 1,943 | 1,937 | 1,940 | +31 | +1.6% | 500 |
| 2022/08/09 | 1,888 | 1,909 | 1,792 | 1,909 | +39 | +2.1% | 1,500 |
| 2022/08/08 | 1,780 | 1,900 | 1,780 | 1,870 | +105 | +5.9% | 1,700 |
| 2022/08/05 | 1,760 | 1,765 | 1,760 | 1,765 | - | - | 600 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 1,740 | 1,750 | 1,740 | 1,750 | +40 | +2.3% | 500 |
| 2022/08/02 | 1,680 | 1,710 | 1,680 | 1,710 | +30 | +1.8% | 300 |
| 2022/08/01 | 1,760 | 1,760 | 1,680 | 1,680 | -50 | -2.9% | 2,500 |
| 2022/07/29 | 1,710 | 1,730 | 1,710 | 1,730 | +20 | +1.2% | 200 |
| 2022/07/28 | 1,740 | 1,760 | 1,710 | 1,710 | +10 | +0.6% | 1,200 |
| 2022/07/27 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 400 |
| 2022/07/26 | 1,705 | 1,705 | 1,700 | 1,700 | - | - | 1,400 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 1,750 | 1,750 | 1,705 | 1,705 | -15 | -0.9% | 1,100 |
| 2022/07/21 | 1,729 | 1,729 | 1,720 | 1,720 | -14 | -0.8% | 200 |
| 2022/07/20 | 1,735 | 1,741 | 1,661 | 1,734 | +4 | +0.2% | 3,800 |
| 2022/07/19 | 1,700 | 1,730 | 1,695 | 1,730 | +39 | +2.3% | 800 |
| 2022/07/15 | 1,731 | 1,731 | 1,691 | 1,691 | -39 | -2.3% | 1,400 |
| 2022/07/14 | 1,760 | 1,760 | 1,705 | 1,730 | -110 | -6% | 2,400 |
| 2022/07/13 | 1,839 | 1,840 | 1,839 | 1,840 | +20 | +1.1% | 600 |
| 2022/07/12 | 1,801 | 1,820 | 1,797 | 1,820 | +19 | +1.1% | 400 |
| 2022/07/11 | 1,820 | 1,820 | 1,801 | 1,801 | -19 | -1% | 800 |
| 2022/07/08 | 1,844 | 1,859 | 1,804 | 1,820 | ±0 | ±0% | 600 |
| 2022/07/07 | 1,810 | 1,820 | 1,810 | 1,820 | +11 | +0.6% | 700 |
| 2022/07/06 | 1,849 | 1,849 | 1,809 | 1,809 | -3 | -0.2% | 200 |
| 2022/07/05 | 1,815 | 1,815 | 1,812 | 1,812 | -3 | -0.2% | 400 |
701～
750
件表示中 / 947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 | 102,500円 | -5.3% | -44.2% | 0.98% | 58.07倍 | 2.77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 |
| ＶＡＬＵＥＮＥＸ | 57,400円 | -5.7% | - | 0.00% | - | 2.47倍 |
|
独自アルゴリズム基盤のビッグデータ解析ツール（ＡＳＰ）提供。同ツール活用コンサルも展開 |
| アイズ | 161,700円 | +1.3% | +2.6% | 0.00% | 61.44倍 | 2.50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 |
| コラボス | 31,900円 | -12.4% | -83.3% | 0.00% | 92.73倍 | 1.18倍 |
|
コールセンター向けクラウドシステムが柱、自社開発の顧客管理や販促など周辺ツール拡充 |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
