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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 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 |
| 2022/07/04 | 1,818 | 1,818 | 1,815 | 1,815 | -3 | -0.2% | 500 |
| 2022/07/01 | 1,827 | 1,828 | 1,818 | 1,818 | -31 | -1.7% | 700 |
| 2022/06/30 | 1,849 | 1,849 | 1,849 | 1,849 | -1 | -0.1% | 100 |
| 2022/06/29 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 1,100 |
| 2022/06/28 | 1,924 | 1,924 | 1,822 | 1,850 | -73 | -3.8% | 5,300 |
| 2022/06/27 | 1,921 | 1,923 | 1,921 | 1,923 | -77 | -3.9% | 300 |
| 2022/06/24 | 1,989 | 2,000 | 1,989 | 2,000 | +60 | +3.1% | 400 |
| 2022/06/23 | 1,940 | 1,940 | 1,940 | 1,940 | ±0 | ±0% | 200 |
| 2022/06/22 | 1,929 | 1,940 | 1,929 | 1,940 | -29 | -1.5% | 600 |
| 2022/06/21 | 1,969 | 1,969 | 1,969 | 1,969 | +49 | +2.6% | 200 |
| 2022/06/20 | 2,040 | 2,040 | 1,920 | 1,920 | -120 | -5.9% | 1,400 |
| 2022/06/17 | 2,011 | 2,040 | 2,000 | 2,040 | - | - | 1,400 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 2,090 | 2,090 | 2,003 | 2,088 | -2 | -0.1% | 1,200 |
| 2022/06/14 | 2,040 | 2,090 | 2,040 | 2,090 | - | - | 300 |
| 2022/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/10 | 2,060 | 2,087 | 2,060 | 2,087 | +77 | +3.8% | 300 |
| 2022/06/09 | 2,010 | 2,010 | 2,010 | 2,010 | -5 | -0.2% | 200 |
| 2022/06/08 | 2,034 | 2,034 | 2,015 | 2,015 | -25 | -1.2% | 600 |
751～
800
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
