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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,160 | 1,172 | 1,154 | 1,154 | -21 | -1.8% | 3,500 |
| 2021/08/16 | 1,192 | 1,193 | 1,173 | 1,175 | -40 | -3.3% | 7,300 |
| 2021/08/13 | 1,219 | 1,219 | 1,197 | 1,215 | -12 | -1% | 8,100 |
| 2021/08/12 | 1,237 | 1,241 | 1,216 | 1,227 | -18 | -1.4% | 6,800 |
| 2021/08/11 | 1,247 | 1,251 | 1,236 | 1,245 | +7 | +0.6% | 1,000 |
| 2021/08/10 | 1,245 | 1,245 | 1,223 | 1,238 | -7 | -0.6% | 5,600 |
| 2021/08/06 | 1,252 | 1,267 | 1,237 | 1,245 | -11 | -0.9% | 15,000 |
| 2021/08/05 | 1,253 | 1,272 | 1,253 | 1,256 | -27 | -2.1% | 3,200 |
| 2021/08/04 | 1,254 | 1,284 | 1,254 | 1,283 | +17 | +1.3% | 2,400 |
| 2021/08/03 | 1,249 | 1,268 | 1,248 | 1,266 | +8 | +0.6% | 3,700 |
| 2021/08/02 | 1,247 | 1,270 | 1,247 | 1,258 | +8 | +0.6% | 3,200 |
| 2021/07/30 | 1,259 | 1,274 | 1,250 | 1,250 | -25 | -2% | 7,700 |
| 2021/07/29 | 1,287 | 1,287 | 1,255 | 1,275 | -12 | -0.9% | 6,600 |
| 2021/07/28 | 1,320 | 1,320 | 1,250 | 1,287 | -35 | -2.6% | 16,900 |
| 2021/07/27 | 1,336 | 1,351 | 1,321 | 1,322 | -17 | -1.3% | 3,200 |
| 2021/07/26 | 1,345 | 1,349 | 1,322 | 1,339 | +3 | +0.2% | 6,600 |
| 2021/07/21 | 1,320 | 1,337 | 1,288 | 1,336 | +16 | +1.2% | 10,800 |
| 2021/07/20 | 1,311 | 1,323 | 1,308 | 1,320 | -8 | -0.6% | 2,400 |
| 2021/07/19 | 1,311 | 1,330 | 1,308 | 1,328 | +11 | +0.8% | 8,300 |
| 2021/07/16 | 1,357 | 1,370 | 1,297 | 1,317 | -84 | -6% | 31,000 |
| 2021/07/15 | 1,409 | 1,430 | 1,390 | 1,401 | -9 | -0.6% | 29,900 |
| 2021/07/14 | 1,372 | 1,410 | 1,370 | 1,410 | +40 | +2.9% | 12,100 |
| 2021/07/13 | 1,367 | 1,398 | 1,366 | 1,370 | -10 | -0.7% | 5,400 |
| 2021/07/12 | 1,380 | 1,409 | 1,379 | 1,380 | -18 | -1.3% | 5,000 |
| 2021/07/09 | 1,383 | 1,410 | 1,351 | 1,398 | -13 | -0.9% | 10,800 |
| 2021/07/08 | 1,430 | 1,435 | 1,390 | 1,411 | -6 | -0.4% | 11,700 |
| 2021/07/07 | 1,396 | 1,430 | 1,386 | 1,417 | +22 | +1.6% | 17,600 |
| 2021/07/06 | 1,374 | 1,400 | 1,361 | 1,395 | +25 | +1.8% | 10,800 |
| 2021/07/05 | 1,340 | 1,373 | 1,340 | 1,370 | +30 | +2.2% | 10,100 |
| 2021/07/02 | 1,352 | 1,352 | 1,324 | 1,340 | ±0 | ±0% | 6,600 |
| 2021/07/01 | 1,312 | 1,349 | 1,309 | 1,340 | +28 | +2.1% | 9,100 |
| 2021/06/30 | 1,306 | 1,323 | 1,306 | 1,312 | -6 | -0.5% | 4,900 |
| 2021/06/29 | 1,328 | 1,333 | 1,308 | 1,318 | -7 | -0.5% | 6,700 |
| 2021/06/28 | 1,293 | 1,325 | 1,291 | 1,325 | +38 | +3% | 6,300 |
| 2021/06/25 | 1,280 | 1,290 | 1,262 | 1,287 | +30 | +2.4% | 4,600 |
| 2021/06/24 | 1,271 | 1,278 | 1,257 | 1,257 | -14 | -1.1% | 5,500 |
| 2021/06/23 | 1,259 | 1,278 | 1,259 | 1,271 | ±0 | ±0% | 2,900 |
| 2021/06/22 | 1,250 | 1,285 | 1,250 | 1,271 | +22 | +1.8% | 3,800 |
| 2021/06/21 | 1,257 | 1,260 | 1,241 | 1,249 | -9 | -0.7% | 9,800 |
| 2021/06/18 | 1,275 | 1,285 | 1,258 | 1,258 | -17 | -1.3% | 6,600 |
| 2021/06/17 | 1,286 | 1,290 | 1,274 | 1,275 | -13 | -1% | 5,700 |
| 2021/06/16 | 1,273 | 1,290 | 1,273 | 1,288 | +5 | +0.4% | 5,000 |
| 2021/06/15 | 1,282 | 1,295 | 1,280 | 1,283 | -6 | -0.5% | 6,800 |
| 2021/06/14 | 1,273 | 1,289 | 1,265 | 1,289 | +9 | +0.7% | 5,200 |
| 2021/06/11 | 1,295 | 1,295 | 1,275 | 1,280 | -17 | -1.3% | 9,300 |
| 2021/06/10 | 1,291 | 1,309 | 1,280 | 1,297 | -3 | -0.2% | 16,100 |
| 2021/06/09 | 1,315 | 1,318 | 1,298 | 1,300 | -6 | -0.5% | 5,900 |
| 2021/06/08 | 1,282 | 1,330 | 1,282 | 1,306 | +24 | +1.9% | 23,400 |
| 2021/06/07 | 1,260 | 1,282 | 1,245 | 1,282 | +22 | +1.7% | 16,800 |
| 2021/06/04 | 1,272 | 1,283 | 1,252 | 1,260 | -27 | -2.1% | 24,300 |
1001～
1050
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
