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 |
|---|---|---|---|---|---|---|---|
| 2022/03/22 | 1,970 | 1,996 | 1,950 | 1,995 | +65 | +3.4% | 800 |
| 2022/03/18 | 1,935 | 1,935 | 1,930 | 1,930 | -10 | -0.5% | 400 |
| 2022/03/17 | 1,800 | 1,950 | 1,800 | 1,940 | +160 | +9% | 1,600 |
| 2022/03/16 | 1,769 | 1,780 | 1,760 | 1,780 | +50 | +2.9% | 700 |
| 2022/03/15 | 1,730 | 1,730 | 1,730 | 1,730 | +10 | +0.6% | 100 |
| 2022/03/14 | 1,761 | 1,761 | 1,720 | 1,720 | - | - | 300 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,795 | 1,800 | 1,780 | 1,780 | +10 | +0.6% | 1,600 |
| 2022/03/09 | 1,770 | 1,770 | 1,770 | 1,770 | +40 | +2.3% | 100 |
| 2022/03/08 | 1,730 | 1,740 | 1,730 | 1,730 | ±0 | ±0% | 300 |
| 2022/03/07 | 1,800 | 1,800 | 1,680 | 1,730 | -89 | -4.9% | 2,500 |
| 2022/03/04 | 1,800 | 1,819 | 1,781 | 1,819 | +27 | +1.5% | 1,400 |
| 2022/03/03 | 1,801 | 1,819 | 1,782 | 1,792 | -38 | -2.1% | 2,800 |
| 2022/03/02 | 1,810 | 1,830 | 1,810 | 1,830 | -20 | -1.1% | 600 |
| 2022/03/01 | 1,800 | 1,860 | 1,800 | 1,850 | +50 | +2.8% | 1,200 |
| 2022/02/28 | 1,850 | 1,870 | 1,800 | 1,800 | -100 | -5.3% | 4,400 |
| 2022/02/25 | 1,940 | 1,950 | 1,900 | 1,900 | +40 | +2.2% | 1,800 |
| 2022/02/24 | 1,920 | 1,920 | 1,860 | 1,860 | -100 | -5.1% | 2,100 |
| 2022/02/22 | 2,020 | 2,020 | 1,960 | 1,960 | -100 | -4.9% | 700 |
| 2022/02/21 | 2,050 | 2,060 | 1,990 | 2,060 | - | - | 700 |
| 2022/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/17 | 1,948 | 2,078 | 1,948 | 2,078 | -10 | -0.5% | 600 |
| 2022/02/16 | 1,890 | 2,097 | 1,890 | 2,088 | +238 | +12.9% | 1,300 |
| 2022/02/15 | 1,910 | 1,910 | 1,850 | 1,850 | -100 | -5.1% | 1,500 |
| 2022/02/14 | 2,000 | 2,001 | 1,950 | 1,950 | -49 | -2.5% | 1,200 |
| 2022/02/10 | 2,061 | 2,065 | 1,999 | 1,999 | +108 | +5.7% | 2,300 |
| 2022/02/09 | 1,830 | 1,891 | 1,830 | 1,891 | -19 | -1% | 500 |
| 2022/02/08 | 1,945 | 1,945 | 1,910 | 1,910 | -30 | -1.5% | 200 |
| 2022/02/07 | 1,940 | 1,940 | 1,938 | 1,940 | -10 | -0.5% | 300 |
| 2022/02/04 | 2,000 | 2,000 | 1,950 | 1,950 | -50 | -2.5% | 200 |
| 2022/02/03 | 2,022 | 2,022 | 2,000 | 2,000 | ±0 | ±0% | 300 |
| 2022/02/02 | 2,100 | 2,100 | 1,995 | 2,000 | -100 | -4.8% | 1,100 |
| 2022/02/01 | 2,250 | 2,250 | 2,100 | 2,100 | ±0 | ±0% | 700 |
| 2022/01/31 | 2,139 | 2,330 | 2,100 | 2,100 | +11 | +0.5% | 2,500 |
| 2022/01/28 | 1,690 | 2,089 | 1,690 | 2,089 | +399 | +23.6% | 1,000 |
| 2022/01/27 | 1,730 | 1,730 | 1,635 | 1,690 | -40 | -2.3% | 1,800 |
| 2022/01/26 | 1,730 | 1,730 | 1,730 | 1,730 | -40 | -2.3% | 300 |
| 2022/01/25 | 1,760 | 1,770 | 1,730 | 1,770 | -30 | -1.7% | 1,000 |
| 2022/01/24 | 1,800 | 1,800 | 1,740 | 1,800 | +20 | +1.1% | 800 |
| 2022/01/21 | 1,800 | 1,810 | 1,780 | 1,780 | -50 | -2.7% | 500 |
| 2022/01/20 | 1,901 | 1,901 | 1,830 | 1,830 | -105 | -5.4% | 2,200 |
| 2022/01/19 | 1,970 | 1,976 | 1,935 | 1,935 | -45 | -2.3% | 1,000 |
| 2022/01/18 | 2,000 | 2,001 | 1,980 | 1,980 | -43 | -2.1% | 1,200 |
| 2022/01/17 | 2,220 | 2,270 | 2,011 | 2,023 | -47 | -2.3% | 2,200 |
| 2022/01/14 | 2,070 | 2,070 | 2,070 | 2,070 | ±0 | ±0% | 300 |
| 2022/01/13 | 2,250 | 2,250 | 1,861 | 2,070 | -190 | -8.4% | 4,500 |
| 2022/01/12 | 2,333 | 2,335 | 2,260 | 2,260 | -73 | -3.1% | 2,600 |
| 2022/01/11 | 2,335 | 2,499 | 2,333 | 2,333 | +98 | +4.4% | 8,000 |
| 2022/01/07 | 2,028 | 2,525 | 2,028 | 2,235 | +209 | +10.3% | 11,300 |
| 2022/01/06 | 2,050 | 2,099 | 1,920 | 2,026 | -74 | -3.5% | 2,200 |
851～
900
件表示中 / 977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 |
| アイズ | 156,600円 | +1.3% | +2.6% | 0.00% | 59.50倍 | 2.41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 |
| ＣＣＮＧ | - | - | - | - | - | - |
|
- |
| テクノマセマティ | 60,000円 | +70.7% | - | 0.00% | 1538.46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 | 64,800円 | +8.1% | - | 0.00% | - | 1.64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 |
市場注目の銘柄
チャート関連のコラム
