ジオコードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,199 | 1,244 | 1,199 | 1,238 | +48 | +4% | 14,200 |
| 2025/09/12 | 1,199 | 1,199 | 1,176 | 1,190 | ±0 | ±0% | 8,000 |
| 2025/09/11 | 1,205 | 1,205 | 1,190 | 1,190 | -22 | -1.8% | 10,900 |
| 2025/09/10 | 1,198 | 1,212 | 1,188 | 1,212 | +21 | +1.8% | 11,300 |
| 2025/09/09 | 1,178 | 1,205 | 1,177 | 1,191 | +13 | +1.1% | 19,900 |
| 2025/09/08 | 1,164 | 1,184 | 1,154 | 1,178 | +27 | +2.3% | 14,500 |
| 2025/09/05 | 1,147 | 1,172 | 1,126 | 1,151 | +4 | +0.3% | 17,800 |
| 2025/09/04 | 1,131 | 1,153 | 1,128 | 1,147 | +17 | +1.5% | 9,800 |
| 2025/09/03 | 1,127 | 1,146 | 1,123 | 1,130 | +3 | +0.3% | 12,600 |
| 2025/09/02 | 1,126 | 1,150 | 1,125 | 1,127 | +1 | +0.1% | 19,600 |
| 2025/09/01 | 1,189 | 1,189 | 1,114 | 1,126 | -65 | -5.5% | 54,400 |
| 2025/08/29 | 1,200 | 1,204 | 1,190 | 1,191 | -11 | -0.9% | 24,300 |
| 2025/08/28 | 1,204 | 1,210 | 1,189 | 1,202 | -157 | -11.6% | 71,200 |
| 2025/08/27 | 1,330 | 1,372 | 1,330 | 1,359 | +29 | +2.2% | 50,300 |
| 2025/08/26 | 1,355 | 1,355 | 1,326 | 1,330 | -25 | -1.8% | 41,100 |
| 2025/08/25 | 1,350 | 1,378 | 1,343 | 1,355 | +35 | +2.7% | 35,900 |
| 2025/08/22 | 1,327 | 1,339 | 1,320 | 1,320 | -7 | -0.5% | 16,000 |
| 2025/08/21 | 1,320 | 1,336 | 1,319 | 1,327 | +7 | +0.5% | 10,600 |
| 2025/08/20 | 1,330 | 1,348 | 1,320 | 1,320 | -10 | -0.8% | 24,800 |
| 2025/08/19 | 1,360 | 1,371 | 1,330 | 1,330 | -26 | -1.9% | 34,200 |
| 2025/08/18 | 1,350 | 1,376 | 1,347 | 1,356 | +6 | +0.4% | 20,800 |
| 2025/08/15 | 1,350 | 1,350 | 1,339 | 1,350 | +10 | +0.7% | 14,000 |
| 2025/08/14 | 1,326 | 1,375 | 1,326 | 1,340 | +12 | +0.9% | 22,000 |
| 2025/08/13 | 1,334 | 1,337 | 1,322 | 1,328 | -9 | -0.7% | 16,500 |
| 2025/08/12 | 1,346 | 1,368 | 1,321 | 1,337 | -5 | -0.4% | 25,700 |
| 2025/08/08 | 1,364 | 1,369 | 1,338 | 1,342 | -22 | -1.6% | 16,500 |
| 2025/08/07 | 1,376 | 1,387 | 1,352 | 1,364 | -8 | -0.6% | 14,900 |
| 2025/08/06 | 1,329 | 1,374 | 1,316 | 1,372 | +43 | +3.2% | 21,000 |
| 2025/08/05 | 1,295 | 1,329 | 1,295 | 1,329 | +42 | +3.3% | 14,800 |
| 2025/08/04 | 1,394 | 1,394 | 1,281 | 1,287 | -56 | -4.2% | 45,800 |
| 2025/08/01 | 1,320 | 1,350 | 1,315 | 1,343 | +28 | +2.1% | 27,400 |
| 2025/07/31 | 1,327 | 1,400 | 1,310 | 1,315 | +26 | +2% | 60,900 |
| 2025/07/30 | 1,275 | 1,302 | 1,265 | 1,289 | +37 | +3% | 34,700 |
| 2025/07/29 | 1,230 | 1,260 | 1,230 | 1,252 | +22 | +1.8% | 24,000 |
| 2025/07/28 | 1,204 | 1,230 | 1,204 | 1,230 | +34 | +2.8% | 25,000 |
| 2025/07/25 | 1,192 | 1,199 | 1,181 | 1,196 | +34 | +2.9% | 26,500 |
| 2025/07/24 | 1,156 | 1,163 | 1,150 | 1,162 | +12 | +1% | 9,700 |
| 2025/07/23 | 1,157 | 1,161 | 1,144 | 1,150 | +1 | +0.1% | 11,300 |
| 2025/07/22 | 1,149 | 1,157 | 1,139 | 1,149 | +19 | +1.7% | 15,800 |
| 2025/07/18 | 1,125 | 1,139 | 1,120 | 1,130 | +12 | +1.1% | 10,800 |
| 2025/07/17 | 1,105 | 1,130 | 1,105 | 1,118 | +15 | +1.4% | 16,200 |
| 2025/07/16 | 1,102 | 1,114 | 1,100 | 1,103 | +1 | +0.1% | 15,900 |
| 2025/07/15 | 1,134 | 1,134 | 1,101 | 1,102 | -32 | -2.8% | 20,900 |
| 2025/07/14 | 1,163 | 1,166 | 1,112 | 1,134 | -29 | -2.5% | 18,000 |
| 2025/07/11 | 1,107 | 1,165 | 1,107 | 1,163 | +56 | +5.1% | 30,600 |
| 2025/07/10 | 1,111 | 1,111 | 1,100 | 1,107 | -4 | -0.4% | 12,200 |
| 2025/07/09 | 1,099 | 1,119 | 1,089 | 1,111 | +12 | +1.1% | 22,100 |
| 2025/07/08 | 1,182 | 1,182 | 1,081 | 1,099 | -67 | -5.7% | 63,300 |
| 2025/07/07 | 1,125 | 1,197 | 1,111 | 1,166 | +67 | +6.1% | 81,100 |
| 2025/07/04 | 1,048 | 1,110 | 1,048 | 1,099 | +62 | +6% | 66,800 |
1～
50
件表示中 / 1177件
類似銘柄と比較する
現在ご覧いただいている「ジオコード」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 |
|---|---|---|---|---|---|---|---|---|
| ジオコード | 123,800円 | +17.5% | +114.8% | 2.02% | 96.04倍 | 2.95倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| クオルテック | 147,600円 | +9.3% | +5.2% | 2.51% | 12.80倍 | 1.06倍 |
|
半導体・電子部品の信頼性評価が柱。レーザーによる微細加工も受託。主要顧客はデンソー |
| 進学会ＨＤ | 17,300円 | +20.1% | - | 0.00% | 59.25倍 | 0.32倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
| バーチャレクス | 114,900円 | +6.4% | +73.0% | 1.31% | 16.18倍 | 1.88倍 |
|
顧客管理に関するコンサルやＩＴソリューション、コールセンター受託の一気通貫提供が強み |
| ケアサービス | 81,000円 | +5.2% | +7.4% | 2.72% | 7.48倍 | 1.05倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
市場注目の銘柄
チャート関連のコラム
