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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 992 | 1,024 | 975 | 1,000 | +23 | +2.4% | 1,700 |
| 2025/04/02 | 985 | 999 | 974 | 977 | +7 | +0.7% | 1,200 |
| 2025/04/01 | 955 | 970 | 955 | 970 | +15 | +1.6% | 1,100 |
| 2025/03/31 | 949 | 955 | 948 | 955 | +7 | +0.7% | 2,200 |
| 2025/03/28 | 946 | 949 | 940 | 948 | +11 | +1.2% | 1,500 |
| 2025/03/27 | 955 | 955 | 907 | 937 | -11 | -1.2% | 5,900 |
| 2025/03/26 | 949 | 956 | 948 | 948 | -1 | -0.1% | 4,100 |
| 2025/03/25 | 948 | 949 | 947 | 949 | +3 | +0.3% | 900 |
| 2025/03/24 | 940 | 948 | 940 | 946 | +12 | +1.3% | 600 |
| 2025/03/21 | 925 | 934 | 925 | 934 | +16 | +1.7% | 1,000 |
| 2025/03/19 | 911 | 918 | 911 | 918 | +11 | +1.2% | 1,500 |
| 2025/03/18 | 913 | 914 | 902 | 907 | +4 | +0.4% | 900 |
| 2025/03/17 | 890 | 918 | 885 | 903 | -27 | -2.9% | 11,600 |
| 2025/03/14 | 959 | 959 | 905 | 930 | -29 | -3% | 6,200 |
| 2025/03/13 | 954 | 959 | 954 | 959 | +7 | +0.7% | 300 |
| 2025/03/12 | 951 | 952 | 951 | 952 | +2 | +0.2% | 200 |
| 2025/03/11 | 949 | 960 | 949 | 950 | +5 | +0.5% | 300 |
| 2025/03/10 | 969 | 969 | 945 | 945 | -24 | -2.5% | 1,900 |
| 2025/03/07 | 975 | 975 | 960 | 969 | -6 | -0.6% | 600 |
| 2025/03/06 | 959 | 975 | 959 | 975 | +25 | +2.6% | 300 |
| 2025/03/05 | 935 | 950 | 935 | 950 | +15 | +1.6% | 1,000 |
| 2025/03/04 | 935 | 935 | 935 | 935 | +5 | +0.5% | 200 |
| 2025/03/03 | 929 | 930 | 914 | 930 | +2 | +0.2% | 1,300 |
| 2025/02/28 | 925 | 928 | 925 | 928 | +2 | +0.2% | 1,000 |
| 2025/02/27 | 937 | 937 | 926 | 926 | -11 | -1.2% | 600 |
| 2025/02/26 | 918 | 937 | 917 | 937 | +20 | +2.2% | 700 |
| 2025/02/25 | 914 | 928 | 906 | 917 | -8 | -0.9% | 2,100 |
| 2025/02/21 | 970 | 970 | 900 | 925 | -45 | -4.6% | 7,100 |
| 2025/02/20 | 960 | 970 | 950 | 970 | ±0 | ±0% | 2,800 |
| 2025/02/19 | 970 | 970 | 970 | 970 | -10 | -1% | 2,800 |
| 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 |
51～
100
件表示中 / 920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 | 121,800円 | -5.3% | -44.2% | 0.82% | 69.01倍 | 3.29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 |
| 駅 探 | 33,600円 | 0.0% | -25.5% | 4.17% | 31.73倍 | 0.96倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
| Ｊ・エスコムＨＤ | 17,400円 | +13.8% | - | 0.00% | 5.03倍 | 3.27倍 |
|
傘下に理美容業向け商材販売、テレビ通販など。韓国社買収し日韓でデジタルギフト事業展開 |
| 協立情報 | 157,100円 | +0.5% | -0.3% | 3.50% | 11.07倍 | 0.89倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
| マーキュリー | 68,600円 | -9.3% | -27.7% | 0.00% | 20.75倍 | 2.10倍 |
|
分譲マンションのデータベース構築し提供。ＧＡｔｅｃｈｎｏｌｏｇｉｅｓの連結子会社に |
市場注目の銘柄
チャート関連のコラム
