Ｇｌｏｂｅｅ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,544 | 1,544 | 1,481 | 1,481 | -63 | -4.1% | 11,400 |
| 2024/05/14 | 1,509 | 1,552 | 1,490 | 1,544 | +59 | +4% | 16,600 |
| 2024/05/13 | 1,525 | 1,529 | 1,472 | 1,485 | -44 | -2.9% | 33,600 |
| 2024/05/10 | 1,560 | 1,615 | 1,514 | 1,529 | -33 | -2.1% | 33,600 |
| 2024/05/09 | 1,565 | 1,586 | 1,548 | 1,562 | +2 | +0.1% | 16,800 |
| 2024/05/08 | 1,570 | 1,623 | 1,560 | 1,560 | -42 | -2.6% | 19,400 |
| 2024/05/07 | 1,550 | 1,704 | 1,550 | 1,602 | +48 | +3.1% | 76,700 |
| 2024/05/02 | 1,491 | 1,571 | 1,485 | 1,554 | +65 | +4.4% | 31,600 |
| 2024/05/01 | 1,514 | 1,557 | 1,489 | 1,489 | -41 | -2.7% | 22,600 |
| 2024/04/30 | 1,498 | 1,558 | 1,482 | 1,530 | +32 | +2.1% | 47,000 |
| 2024/04/26 | 1,453 | 1,514 | 1,428 | 1,498 | +60 | +4.2% | 44,800 |
| 2024/04/25 | 1,500 | 1,529 | 1,369 | 1,438 | -59 | -3.9% | 88,500 |
| 2024/04/24 | 1,473 | 1,521 | 1,451 | 1,497 | +24 | +1.6% | 45,400 |
| 2024/04/23 | 1,448 | 1,480 | 1,427 | 1,473 | +4 | +0.3% | 25,400 |
| 2024/04/22 | 1,436 | 1,498 | 1,388 | 1,469 | +33 | +2.3% | 35,600 |
| 2024/04/19 | 1,519 | 1,585 | 1,411 | 1,436 | -81 | -5.3% | 132,300 |
| 2024/04/18 | 1,338 | 1,544 | 1,338 | 1,517 | +168 | +12.5% | 196,100 |
| 2024/04/17 | 1,403 | 1,416 | 1,345 | 1,349 | -84 | -5.9% | 58,300 |
| 2024/04/16 | 1,442 | 1,459 | 1,370 | 1,433 | +51 | +3.7% | 122,700 |
| 2024/04/15 | 1,300 | 1,413 | 1,268 | 1,382 | +181 | +15.1% | 220,400 |
| 2024/04/12 | 1,192 | 1,201 | 1,155 | 1,201 | +9 | +0.8% | 26,600 |
| 2024/04/11 | 1,200 | 1,204 | 1,173 | 1,192 | -8 | -0.7% | 14,700 |
| 2024/04/10 | 1,212 | 1,229 | 1,192 | 1,200 | -12 | -1% | 8,700 |
| 2024/04/09 | 1,208 | 1,225 | 1,206 | 1,212 | +3 | +0.2% | 9,100 |
| 2024/04/08 | 1,262 | 1,262 | 1,209 | 1,209 | -23 | -1.9% | 15,500 |
| 2024/04/05 | 1,205 | 1,232 | 1,189 | 1,232 | ±0 | ±0% | 21,000 |
| 2024/04/04 | 1,239 | 1,241 | 1,211 | 1,232 | -5 | -0.4% | 14,000 |
| 2024/04/03 | 1,230 | 1,257 | 1,210 | 1,237 | -16 | -1.3% | 18,500 |
| 2024/04/02 | 1,287 | 1,297 | 1,240 | 1,253 | -34 | -2.6% | 16,700 |
| 2024/04/01 | 1,311 | 1,332 | 1,281 | 1,287 | -5 | -0.4% | 18,000 |
| 2024/03/29 | 1,280 | 1,311 | 1,275 | 1,292 | +12 | +0.9% | 16,100 |
| 2024/03/28 | 1,277 | 1,305 | 1,276 | 1,280 | +3 | +0.2% | 12,400 |
| 2024/03/27 | 1,292 | 1,292 | 1,264 | 1,277 | +45 | +3.7% | 15,200 |
| 2024/03/26 | 1,235 | 1,256 | 1,218 | 1,232 | -14 | -1.1% | 8,700 |
| 2024/03/25 | 1,277 | 1,300 | 1,246 | 1,246 | -50 | -3.9% | 14,200 |
| 2024/03/22 | 1,285 | 1,344 | 1,253 | 1,296 | +34 | +2.7% | 46,800 |
| 2024/03/21 | 1,280 | 1,290 | 1,254 | 1,262 | -16 | -1.3% | 13,100 |
| 2024/03/19 | 1,235 | 1,281 | 1,235 | 1,278 | +32 | +2.6% | 13,600 |
| 2024/03/18 | 1,208 | 1,259 | 1,208 | 1,246 | +59 | +5% | 31,700 |
| 2024/03/15 | 1,230 | 1,251 | 1,175 | 1,187 | -61 | -4.9% | 52,600 |
| 2024/03/14 | 1,211 | 1,269 | 1,205 | 1,248 | +33 | +2.7% | 16,700 |
| 2024/03/13 | 1,283 | 1,283 | 1,213 | 1,215 | -41 | -3.3% | 19,300 |
| 2024/03/12 | 1,264 | 1,264 | 1,210 | 1,256 | +12 | +1% | 13,300 |
| 2024/03/11 | 1,215 | 1,244 | 1,187 | 1,244 | ±0 | ±0% | 35,600 |
| 2024/03/08 | 1,243 | 1,280 | 1,226 | 1,244 | -29 | -2.3% | 19,000 |
| 2024/03/07 | 1,321 | 1,321 | 1,271 | 1,273 | -47 | -3.6% | 30,900 |
| 2024/03/06 | 1,324 | 1,376 | 1,312 | 1,320 | -32 | -2.4% | 38,100 |
| 2024/03/05 | 1,359 | 1,359 | 1,325 | 1,352 | -7 | -0.5% | 22,700 |
| 2024/03/04 | 1,355 | 1,383 | 1,331 | 1,359 | +34 | +2.6% | 32,200 |
| 2024/03/01 | 1,444 | 1,444 | 1,325 | 1,325 | -125 | -8.6% | 62,200 |
1～
50
件表示中 / 225件
類似銘柄と比較する
現在ご覧いただいている「Ｇｌｏｂｅｅ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｇｌｏｂｅｅ | 148,100円 | +32.1% | +31.1% | 0.00% | 35.41倍 | 14.98倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| ビザスク | 81,800円 | +8.4% | +167.9% | 0.00% | 37.70倍 | -0.81倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| ＳＳＳＫ ＨＤ | 43,600円 | - | - | - | - | 1.84倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| データアプリ | 99,200円 | -10.9% | -35.8% | 2.52% | 24.01倍 | 1.34倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| 鈴与シンワ | 244,500円 | +7.8% | +7.8% | 2.45% | 8.37倍 | 1.94倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
市場注目の銘柄
チャート関連のコラム
