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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 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 |
| 2022/06/07 | 2,040 | 2,040 | 2,040 | 2,040 | -40 | -1.9% | 300 |
| 2022/06/06 | 2,095 | 2,095 | 2,080 | 2,080 | +35 | +1.7% | 300 |
| 2022/06/03 | 2,045 | 2,045 | 2,045 | 2,045 | +14 | +0.7% | 100 |
| 2022/06/02 | 2,073 | 2,073 | 2,031 | 2,031 | -69 | -3.3% | 400 |
| 2022/06/01 | 2,100 | 2,100 | 2,100 | 2,100 | -42 | -2% | 200 |
| 2022/05/31 | 2,142 | 2,142 | 2,142 | 2,142 | +42 | +2% | 200 |
| 2022/05/30 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 200 |
| 2022/05/27 | 2,100 | 2,100 | 2,100 | 2,100 | +25 | +1.2% | 500 |
| 2022/05/26 | 2,150 | 2,150 | 2,075 | 2,075 | -125 | -5.7% | 1,800 |
| 2022/05/25 | 2,130 | 2,200 | 2,130 | 2,200 | +100 | +4.8% | 1,300 |
| 2022/05/24 | 2,100 | 2,100 | 2,100 | 2,100 | -9 | -0.4% | 500 |
| 2022/05/23 | 2,109 | 2,109 | 2,109 | 2,109 | -51 | -2.4% | 100 |
| 2022/05/20 | 2,150 | 2,160 | 2,150 | 2,160 | ±0 | ±0% | 600 |
| 2022/05/19 | 2,163 | 2,163 | 2,160 | 2,160 | -30 | -1.4% | 500 |
| 2022/05/18 | 2,179 | 2,190 | 2,179 | 2,190 | +36 | +1.7% | 200 |
| 2022/05/17 | 2,106 | 2,154 | 2,106 | 2,154 | +19 | +0.9% | 500 |
| 2022/05/16 | 2,135 | 2,135 | 2,135 | 2,135 | -50 | -2.3% | 100 |
| 2022/05/13 | 2,114 | 2,190 | 2,114 | 2,185 | +88 | +4.2% | 1,800 |
| 2022/05/12 | 2,097 | 2,097 | 2,097 | 2,097 | +50 | +2.4% | 100 |
| 2022/05/11 | 2,038 | 2,047 | 2,000 | 2,047 | +36 | +1.8% | 600 |
| 2022/05/10 | 2,011 | 2,011 | 2,011 | 2,011 | +40 | +2% | 500 |
| 2022/05/09 | 2,000 | 2,000 | 1,971 | 1,971 | -38 | -1.9% | 900 |
| 2022/05/06 | 1,999 | 2,009 | 1,997 | 2,009 | +25 | +1.3% | 1,300 |
| 2022/05/02 | 1,959 | 1,984 | 1,959 | 1,984 | +53 | +2.7% | 400 |
| 2022/04/28 | 1,901 | 1,931 | 1,891 | 1,931 | -10 | -0.5% | 1,500 |
| 2022/04/27 | 1,940 | 1,941 | 1,940 | 1,941 | +41 | +2.2% | 200 |
| 2022/04/26 | 1,910 | 1,950 | 1,900 | 1,900 | -35 | -1.8% | 1,500 |
| 2022/04/25 | 1,935 | 1,935 | 1,920 | 1,935 | -30 | -1.5% | 400 |
| 2022/04/22 | 1,950 | 1,965 | 1,945 | 1,965 | +2 | +0.1% | 700 |
| 2022/04/21 | 1,963 | 1,963 | 1,950 | 1,963 | - | - | 500 |
| 2022/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 1,998 | 2,001 | 1,982 | 1,982 | -16 | -0.8% | 1,100 |
| 2022/04/15 | 1,950 | 2,000 | 1,950 | 1,998 | +13 | +0.7% | 1,000 |
| 2022/04/14 | 2,020 | 2,020 | 1,985 | 1,985 | +15 | +0.8% | 700 |
| 2022/04/13 | 2,003 | 2,003 | 1,970 | 1,970 | ±0 | ±0% | 500 |
| 2022/04/12 | 1,970 | 1,970 | 1,970 | 1,970 | -25 | -1.3% | 200 |
| 2022/04/11 | 1,995 | 1,995 | 1,970 | 1,995 | -5 | -0.3% | 600 |
| 2022/04/08 | 1,999 | 2,000 | 1,999 | 2,000 | - | - | 200 |
| 2022/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
751～
800
件表示中 / 938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 | 100,000円 | -5.3% | -44.2% | 1.00% | 56.66倍 | 2.70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 |
| ＴＨＥＣＯＯ | 77,400円 | +9.9% | - | 0.00% | - | 4.59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 |
| コラボス | 32,000円 | -12.4% | -83.3% | 0.00% | 93.02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 | - | - | - | - | - | - |
|
- |
| ジィ・シィ企 | 60,500円 | +5.3% | - | 0.00% | - | 4.71倍 |
|
小売り軸にキャッシュレス決済システム開発から保守、運用まで提供。カスタマイズ力に強み |
市場注目の銘柄
チャート関連のコラム
