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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 998 | 998 | 982 | 982 | -1 | -0.1% | 500 |
| 2024/07/04 | 1,000 | 1,000 | 978 | 983 | -17 | -1.7% | 1,400 |
| 2024/07/03 | 989 | 1,000 | 980 | 1,000 | +11 | +1.1% | 3,900 |
| 2024/07/02 | 999 | 1,001 | 980 | 989 | -10 | -1% | 3,900 |
| 2024/07/01 | 1,000 | 1,020 | 998 | 999 | -11 | -1.1% | 5,400 |
| 2024/06/28 | 1,027 | 1,083 | 1,002 | 1,010 | -20 | -1.9% | 8,300 |
| 2024/06/27 | 1,023 | 1,063 | 1,023 | 1,030 | -303 | -22.7% | 20,200 |
| 2024/06/26 | 1,288 | 1,333 | 1,273 | 1,333 | +49 | +3.8% | 12,900 |
| 2024/06/25 | 1,274 | 1,289 | 1,273 | 1,284 | +11 | +0.9% | 4,200 |
| 2024/06/24 | 1,272 | 1,284 | 1,266 | 1,273 | +8 | +0.6% | 4,800 |
| 2024/06/21 | 1,278 | 1,279 | 1,265 | 1,265 | -3 | -0.2% | 2,300 |
| 2024/06/20 | 1,280 | 1,280 | 1,265 | 1,268 | -19 | -1.5% | 2,800 |
| 2024/06/19 | 1,298 | 1,298 | 1,287 | 1,287 | -1 | -0.1% | 1,400 |
| 2024/06/18 | 1,299 | 1,300 | 1,288 | 1,288 | -9 | -0.7% | 3,500 |
| 2024/06/17 | 1,298 | 1,298 | 1,293 | 1,297 | +22 | +1.7% | 1,000 |
| 2024/06/14 | 1,275 | 1,300 | 1,275 | 1,275 | ±0 | ±0% | 1,700 |
| 2024/06/13 | 1,322 | 1,322 | 1,260 | 1,275 | -17 | -1.3% | 2,000 |
| 2024/06/12 | 1,333 | 1,336 | 1,261 | 1,292 | -41 | -3.1% | 6,200 |
| 2024/06/11 | 1,330 | 1,338 | 1,300 | 1,333 | +3 | +0.2% | 2,000 |
| 2024/06/10 | 1,350 | 1,350 | 1,290 | 1,330 | -19 | -1.4% | 7,100 |
| 2024/06/07 | 1,370 | 1,394 | 1,349 | 1,349 | +39 | +3% | 2,200 |
| 2024/06/06 | 1,399 | 1,399 | 1,310 | 1,310 | -50 | -3.7% | 4,300 |
| 2024/06/05 | 1,350 | 1,370 | 1,260 | 1,360 | +87 | +6.8% | 5,400 |
| 2024/06/04 | 1,330 | 1,401 | 1,260 | 1,273 | -27 | -2.1% | 4,800 |
| 2024/06/03 | 1,195 | 1,300 | 1,195 | 1,300 | +108 | +9.1% | 6,300 |
| 2024/05/31 | 1,125 | 1,194 | 1,125 | 1,192 | +29 | +2.5% | 1,700 |
| 2024/05/30 | 1,140 | 1,193 | 1,105 | 1,163 | +23 | +2% | 2,500 |
| 2024/05/29 | 1,127 | 1,140 | 1,105 | 1,140 | +12 | +1.1% | 2,500 |
| 2024/05/28 | 1,093 | 1,139 | 1,093 | 1,128 | +38 | +3.5% | 2,600 |
| 2024/05/27 | 1,082 | 1,090 | 1,082 | 1,090 | ±0 | ±0% | 1,500 |
| 2024/05/24 | 1,092 | 1,095 | 1,060 | 1,090 | -11 | -1% | 2,700 |
| 2024/05/23 | 1,090 | 1,101 | 1,067 | 1,101 | +11 | +1% | 5,000 |
| 2024/05/22 | 1,069 | 1,100 | 1,032 | 1,090 | +51 | +4.9% | 13,100 |
| 2024/05/21 | 1,015 | 1,075 | 1,015 | 1,039 | +34 | +3.4% | 11,000 |
| 2024/05/20 | 1,093 | 1,093 | 1,005 | 1,005 | +62 | +6.6% | 22,900 |
| 2024/05/17 | 943 | 943 | 925 | 943 | +150 | +18.9% | 24,300 |
| 2024/05/16 | 793 | 793 | 793 | 793 | +100 | +14.4% | 7,300 |
| 2024/05/15 | 693 | 693 | 693 | 693 | - | - | 100 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 693 | 693 | 693 | 693 | -7 | -1% | 100 |
| 2024/05/10 | 700 | 700 | 700 | 700 | +7 | +1% | 900 |
| 2024/05/09 | 693 | 693 | 693 | 693 | - | - | 600 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 693 | 693 | 693 | 693 | - | - | 200 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 684 | 684 | 661 | 675 | -9 | -1.3% | 2,400 |
| 2024/04/30 | 707 | 707 | 674 | 684 | - | - | 1,200 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 699 | 708 | 699 | 708 | +8 | +1.1% | 600 |
| 2024/04/24 | 681 | 700 | 681 | 700 | - | - | 700 |
201～
250
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
