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 |
|---|---|---|---|---|---|---|---|
| 2025/04/14 | 985 | 1,000 | 985 | 989 | +2 | +0.2% | 2,700 |
| 2025/04/11 | 1,012 | 1,013 | 987 | 987 | -23 | -2.3% | 3,600 |
| 2025/04/10 | 1,025 | 1,028 | 1,006 | 1,010 | +5 | +0.5% | 1,400 |
| 2025/04/09 | 1,022 | 1,022 | 991 | 1,005 | +5 | +0.5% | 1,100 |
| 2025/04/08 | 1,015 | 1,030 | 995 | 1,000 | +10 | +1% | 1,900 |
| 2025/04/07 | 969 | 1,000 | 969 | 990 | -24 | -2.4% | 3,100 |
| 2025/04/04 | 1,000 | 1,025 | 975 | 1,014 | +14 | +1.4% | 1,200 |
| 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 |
101～
150
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
