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 |
|---|---|---|---|---|---|---|---|
| 2025/06/26 | 1,245 | 1,288 | 1,245 | 1,287 | +42 | +3.4% | 6,900 |
| 2025/06/25 | 1,238 | 1,250 | 1,238 | 1,245 | +7 | +0.6% | 3,300 |
| 2025/06/24 | 1,222 | 1,238 | 1,210 | 1,238 | +16 | +1.3% | 2,900 |
| 2025/06/23 | 1,220 | 1,249 | 1,220 | 1,222 | -23 | -1.8% | 3,700 |
| 2025/06/20 | 1,261 | 1,261 | 1,220 | 1,245 | -5 | -0.4% | 2,300 |
| 2025/06/19 | 1,220 | 1,250 | 1,220 | 1,250 | +22 | +1.8% | 2,100 |
| 2025/06/18 | 1,225 | 1,230 | 1,200 | 1,228 | +10 | +0.8% | 3,200 |
| 2025/06/17 | 1,205 | 1,218 | 1,201 | 1,218 | +8 | +0.7% | 1,500 |
| 2025/06/16 | 1,200 | 1,210 | 1,199 | 1,210 | +11 | +0.9% | 2,900 |
| 2025/06/13 | 1,199 | 1,199 | 1,197 | 1,199 | +1 | +0.1% | 2,100 |
| 2025/06/12 | 1,199 | 1,199 | 1,194 | 1,198 | ±0 | ±0% | 3,500 |
| 2025/06/11 | 1,199 | 1,200 | 1,194 | 1,198 | ±0 | ±0% | 2,000 |
| 2025/06/10 | 1,199 | 1,200 | 1,198 | 1,198 | -1 | -0.1% | 2,600 |
| 2025/06/09 | 1,200 | 1,200 | 1,198 | 1,199 | +2 | +0.2% | 2,700 |
| 2025/06/06 | 1,199 | 1,200 | 1,196 | 1,197 | -2 | -0.2% | 2,100 |
| 2025/06/05 | 1,198 | 1,199 | 1,197 | 1,199 | +4 | +0.3% | 1,800 |
| 2025/06/04 | 1,191 | 1,195 | 1,191 | 1,195 | +4 | +0.3% | 1,000 |
| 2025/06/03 | 1,199 | 1,200 | 1,190 | 1,191 | +1 | +0.1% | 3,100 |
| 2025/06/02 | 1,185 | 1,200 | 1,185 | 1,190 | +10 | +0.8% | 2,800 |
| 2025/05/30 | 1,188 | 1,192 | 1,180 | 1,180 | -12 | -1% | 2,300 |
| 2025/05/29 | 1,160 | 1,195 | 1,153 | 1,192 | +31 | +2.7% | 2,700 |
| 2025/05/28 | 1,148 | 1,161 | 1,146 | 1,161 | +13 | +1.1% | 2,900 |
| 2025/05/27 | 1,146 | 1,148 | 1,136 | 1,148 | +8 | +0.7% | 1,500 |
| 2025/05/26 | 1,130 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 1,700 |
| 2025/05/23 | 1,127 | 1,140 | 1,112 | 1,130 | +21 | +1.9% | 2,800 |
| 2025/05/22 | 1,102 | 1,120 | 1,102 | 1,109 | -5 | -0.4% | 2,000 |
| 2025/05/21 | 1,091 | 1,114 | 1,091 | 1,114 | +14 | +1.3% | 1,900 |
| 2025/05/20 | 1,099 | 1,112 | 1,080 | 1,100 | +10 | +0.9% | 3,000 |
| 2025/05/19 | 1,095 | 1,097 | 1,060 | 1,090 | +37 | +3.5% | 3,200 |
| 2025/05/16 | 1,055 | 1,080 | 1,049 | 1,053 | +6 | +0.6% | 3,400 |
| 2025/05/15 | 1,046 | 1,095 | 1,046 | 1,047 | +12 | +1.2% | 7,200 |
| 2025/05/14 | 1,030 | 1,035 | 1,026 | 1,035 | +4 | +0.4% | 2,200 |
| 2025/05/13 | 1,030 | 1,038 | 1,027 | 1,031 | +1 | +0.1% | 1,000 |
| 2025/05/12 | 1,029 | 1,035 | 1,029 | 1,030 | +5 | +0.5% | 900 |
| 2025/05/09 | 1,022 | 1,025 | 1,020 | 1,025 | +5 | +0.5% | 1,900 |
| 2025/05/08 | 1,017 | 1,020 | 1,015 | 1,020 | +3 | +0.3% | 1,500 |
| 2025/05/07 | 1,019 | 1,019 | 1,015 | 1,017 | -3 | -0.3% | 1,200 |
| 2025/05/02 | 1,024 | 1,024 | 1,019 | 1,020 | +9 | +0.9% | 1,200 |
| 2025/05/01 | 1,014 | 1,018 | 1,011 | 1,011 | -3 | -0.3% | 1,300 |
| 2025/04/30 | 1,019 | 1,019 | 1,010 | 1,014 | -6 | -0.6% | 1,800 |
| 2025/04/28 | 1,015 | 1,020 | 1,015 | 1,020 | +22 | +2.2% | 2,100 |
| 2025/04/25 | 1,010 | 1,010 | 996 | 998 | ±0 | ±0% | 900 |
| 2025/04/24 | 1,005 | 1,005 | 998 | 998 | -7 | -0.7% | 1,500 |
| 2025/04/23 | 1,005 | 1,005 | 1,000 | 1,005 | ±0 | ±0% | 900 |
| 2025/04/22 | 1,000 | 1,005 | 1,000 | 1,005 | ±0 | ±0% | 1,700 |
| 2025/04/21 | 1,010 | 1,010 | 1,000 | 1,005 | -5 | -0.5% | 1,800 |
| 2025/04/18 | 1,029 | 1,029 | 1,000 | 1,010 | +10 | +1% | 2,600 |
| 2025/04/17 | 1,000 | 1,005 | 990 | 1,000 | +5 | +0.5% | 2,000 |
| 2025/04/16 | 995 | 995 | 992 | 995 | ±0 | ±0% | 1,500 |
| 2025/04/15 | 1,000 | 1,000 | 995 | 995 | +6 | +0.6% | 800 |
51～
100
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 | 98,100円 | +6.6% | - | 1.02% | - | 2.59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 | 156,400円 | +1.3% | +2.6% | 0.00% | 59.42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 | 59,700円 | +70.7% | - | 0.00% | 1530.77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 |
市場注目の銘柄
チャート関連のコラム
