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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 990 | 990 | 980 | 980 | -10 | -1% | 1,800 |
| 2025/02/17 | 990 | 990 | 990 | 990 | +20 | +2.1% | 700 |
| 2025/02/14 | 1,000 | 1,000 | 970 | 970 | ±0 | ±0% | 300 |
| 2025/02/13 | 1,000 | 1,000 | 970 | 970 | ±0 | ±0% | 300 |
| 2025/02/12 | 970 | 970 | 970 | 970 | ±0 | ±0% | 100 |
| 2025/02/10 | 970 | 970 | 970 | 970 | ±0 | ±0% | 100 |
| 2025/02/07 | 970 | 970 | 970 | 970 | +4 | +0.4% | 100 |
| 2025/02/06 | 966 | 971 | 955 | 966 | +13 | +1.4% | 700 |
| 2025/02/05 | 945 | 953 | 945 | 953 | +14 | +1.5% | 800 |
| 2025/02/04 | 940 | 941 | 916 | 939 | ±0 | ±0% | 1,100 |
| 2025/02/03 | 940 | 941 | 916 | 939 | -3 | -0.3% | 1,100 |
| 2025/01/31 | 970 | 970 | 923 | 942 | -28 | -2.9% | 4,400 |
| 2025/01/30 | 960 | 975 | 947 | 970 | -5 | -0.5% | 4,500 |
| 2025/01/29 | 1,000 | 1,009 | 975 | 975 | -24 | -2.4% | 2,100 |
| 2025/01/28 | 999 | 999 | 999 | 999 | -40 | -3.8% | 100 |
| 2025/01/27 | 1,039 | 1,039 | 1,039 | 1,039 | ±0 | ±0% | 100 |
| 2025/01/24 | 1,039 | 1,039 | 1,039 | 1,039 | ±0 | ±0% | 100 |
| 2025/01/23 | 1,039 | 1,039 | 1,039 | 1,039 | -1 | -0.1% | 100 |
| 2025/01/22 | 1,050 | 1,050 | 1,040 | 1,040 | -10 | -1% | 500 |
| 2025/01/21 | 1,050 | 1,050 | 1,049 | 1,050 | +25 | +2.4% | 2,000 |
| 2025/01/20 | 1,050 | 1,050 | 1,025 | 1,025 | +5 | +0.5% | 800 |
| 2025/01/17 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 1,100 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 1,050 | 1,050 | 1,050 | 1,050 | +15 | +1.4% | 200 |
| 2025/01/14 | 1,031 | 1,035 | 1,020 | 1,035 | +5 | +0.5% | 500 |
| 2025/01/10 | 1,020 | 1,030 | 1,020 | 1,030 | +9 | +0.9% | 500 |
| 2025/01/09 | 1,010 | 1,029 | 1,001 | 1,021 | -4 | -0.4% | 600 |
| 2025/01/08 | 1,006 | 1,045 | 1,005 | 1,025 | -21 | -2% | 900 |
| 2025/01/07 | 1,005 | 1,050 | 1,005 | 1,046 | +41 | +4.1% | 1,600 |
| 2025/01/06 | 975 | 1,035 | 975 | 1,005 | +30 | +3.1% | 2,100 |
| 2024/12/30 | 978 | 978 | 975 | 975 | +27 | +2.8% | 700 |
| 2024/12/27 | 950 | 950 | 947 | 948 | -3 | -0.3% | 1,400 |
| 2024/12/26 | 965 | 965 | 950 | 951 | -13 | -1.3% | 2,700 |
| 2024/12/25 | 964 | 964 | 964 | 964 | +13 | +1.4% | 100 |
| 2024/12/24 | 955 | 955 | 951 | 951 | -14 | -1.5% | 1,000 |
| 2024/12/23 | 953 | 1,000 | 953 | 965 | -18 | -1.8% | 2,000 |
| 2024/12/20 | 983 | 983 | 983 | 983 | -5 | -0.5% | 100 |
| 2024/12/19 | 980 | 990 | 980 | 988 | -8 | -0.8% | 900 |
| 2024/12/18 | 997 | 1,035 | 981 | 996 | +21 | +2.2% | 900 |
| 2024/12/17 | 975 | 975 | 972 | 975 | ±0 | ±0% | 1,500 |
| 2024/12/16 | 975 | 975 | 972 | 975 | - | - | 1,500 |
| 2024/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/12 | 979 | 979 | 962 | 975 | -4 | -0.4% | 600 |
| 2024/12/11 | 980 | 980 | 979 | 979 | +9 | +0.9% | 600 |
| 2024/12/10 | 970 | 970 | 970 | 970 | +10 | +1% | 500 |
| 2024/12/09 | 960 | 960 | 950 | 960 | +10 | +1.1% | 900 |
| 2024/12/06 | 955 | 960 | 950 | 950 | ±0 | ±0% | 1,200 |
| 2024/12/05 | 950 | 950 | 950 | 950 | ±0 | ±0% | 1,300 |
| 2024/12/04 | 970 | 970 | 950 | 950 | -5 | -0.5% | 1,300 |
| 2024/12/03 | 955 | 955 | 955 | 955 | ±0 | ±0% | 100 |
51～
100
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
