グローバル・リンク・マネジメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,570 | 1,582.5 | 1,550 | 1,577.5 | -5 | -0.3% | 27,200 |
| 2018/08/30 | 1,550 | 1,585 | 1,527.5 | 1,582.5 | +55 | +3.6% | 67,200 |
| 2018/08/29 | 1,522.5 | 1,547.5 | 1,505 | 1,527.5 | +29 | +1.9% | 51,800 |
| 2018/08/28 | 1,532.5 | 1,532.5 | 1,494.5 | 1,498.5 | -6.5 | -0.4% | 36,600 |
| 2018/08/27 | 1,560 | 1,565 | 1,494.5 | 1,505 | +99 | +7% | 99,800 |
| 2018/08/24 | 1,397.5 | 1,411.5 | 1,376.5 | 1,406 | +10.5 | +0.8% | 20,000 |
| 2018/08/23 | 1,412.5 | 1,439.5 | 1,392.5 | 1,395.5 | -17 | -1.2% | 28,000 |
| 2018/08/22 | 1,352 | 1,415 | 1,342.5 | 1,412.5 | +45 | +3.3% | 25,000 |
| 2018/08/21 | 1,361 | 1,380 | 1,350 | 1,367.5 | -13 | -0.9% | 21,200 |
| 2018/08/20 | 1,375 | 1,383.5 | 1,362 | 1,380.5 | +24 | +1.8% | 30,200 |
| 2018/08/17 | 1,331.5 | 1,369.5 | 1,330.5 | 1,356.5 | +25 | +1.9% | 52,400 |
| 2018/08/16 | 1,382.5 | 1,385 | 1,306 | 1,331.5 | -85 | -6% | 106,200 |
| 2018/08/15 | 1,490 | 1,490.5 | 1,400 | 1,416.5 | -83.5 | -5.6% | 82,400 |
| 2018/08/14 | 1,505 | 1,512.5 | 1,477 | 1,500 | +3.5 | +0.2% | 29,400 |
| 2018/08/13 | 1,570 | 1,580 | 1,485 | 1,496.5 | -108.5 | -6.8% | 110,800 |
| 2018/08/10 | 1,580 | 1,637.5 | 1,567.5 | 1,605 | +35 | +2.2% | 59,600 |
| 2018/08/09 | 1,557.5 | 1,587.5 | 1,535 | 1,570 | +12.5 | +0.8% | 28,200 |
| 2018/08/08 | 1,522.5 | 1,575 | 1,522.5 | 1,557.5 | +37.5 | +2.5% | 27,400 |
| 2018/08/07 | 1,505 | 1,525 | 1,505 | 1,520 | -7.5 | -0.5% | 38,000 |
| 2018/08/06 | 1,560 | 1,560 | 1,512.5 | 1,527.5 | -22.5 | -1.5% | 31,000 |
| 2018/08/03 | 1,602.5 | 1,602.5 | 1,542.5 | 1,550 | -67.5 | -4.2% | 53,400 |
| 2018/08/02 | 1,655 | 1,655 | 1,592.5 | 1,617.5 | -25 | -1.5% | 46,000 |
| 2018/08/01 | 1,597.5 | 1,667.5 | 1,597.5 | 1,642.5 | +47.5 | +3% | 115,000 |
| 2018/07/31 | 1,610 | 1,635 | 1,567.5 | 1,595 | +87.5 | +5.8% | 173,800 |
| 2018/07/30 | 1,532.5 | 1,540 | 1,505 | 1,507.5 | -25 | -1.6% | 33,400 |
| 2018/07/27 | 1,535 | 1,557.5 | 1,530 | 1,532.5 | +2.5 | +0.2% | 24,800 |
| 2018/07/26 | 1,582.5 | 1,582.5 | 1,527.5 | 1,530 | -52.5 | -3.3% | 56,600 |
| 2018/07/25 | 1,575 | 1,602.5 | 1,557.5 | 1,582.5 | +30 | +1.9% | 36,400 |
| 2018/07/24 | 1,560 | 1,587.5 | 1,545 | 1,552.5 | -25 | -1.6% | 45,400 |
| 2018/07/23 | 1,595 | 1,605 | 1,572.5 | 1,577.5 | -52.5 | -3.2% | 50,800 |
| 2018/07/20 | 1,640 | 1,655 | 1,605 | 1,630 | +10 | +0.6% | 33,600 |
| 2018/07/19 | 1,610 | 1,665 | 1,610 | 1,620 | -12.5 | -0.8% | 68,000 |
| 2018/07/18 | 1,600 | 1,632.5 | 1,585 | 1,632.5 | +47.5 | +3% | 38,400 |
| 2018/07/17 | 1,642.5 | 1,642.5 | 1,565 | 1,585 | -47.5 | -2.9% | 51,400 |
| 2018/07/13 | 1,677.5 | 1,687.5 | 1,627.5 | 1,632.5 | -12.5 | -0.8% | 51,800 |
| 2018/07/12 | 1,595 | 1,645 | 1,587.5 | 1,645 | +50 | +3.1% | 47,400 |
| 2018/07/11 | 1,590 | 1,605 | 1,555 | 1,595 | +5 | +0.3% | 29,800 |
| 2018/07/10 | 1,650 | 1,662.5 | 1,585 | 1,590 | -47.5 | -2.9% | 48,600 |
| 2018/07/09 | 1,585 | 1,652.5 | 1,580 | 1,637.5 | +52.5 | +3.3% | 51,800 |
| 2018/07/06 | 1,540 | 1,587.5 | 1,495.5 | 1,585 | +62.5 | +4.1% | 85,600 |
| 2018/07/05 | 1,650 | 1,670 | 1,475 | 1,522.5 | -127.5 | -7.7% | 145,400 |
| 2018/07/04 | 1,632.5 | 1,670 | 1,610 | 1,650 | -7.5 | -0.5% | 58,600 |
| 2018/07/03 | 1,727.5 | 1,747.5 | 1,605 | 1,657.5 | -37.5 | -2.2% | 146,400 |
| 2018/07/02 | 1,705 | 1,757.5 | 1,670 | 1,695 | -7.5 | -0.4% | 246,600 |
| 2018/06/29 | 1,625 | 1,720 | 1,620 | 1,702.5 | +77.5 | +4.8% | 110,800 |
| 2018/06/28 | 1,597.5 | 1,647.5 | 1,560 | 1,625 | +12.5 | +0.8% | 85,000 |
| 2018/06/27 | 1,652.5 | 1,662.5 | 1,597.5 | 1,612.5 | -52.5 | -3.2% | 75,200 |
| 2018/06/26 | 1,637.5 | 1,685 | 1,607.5 | 1,665 | -77.5 | -4.4% | 198,200 |
| 2018/06/25 | 1,830 | 1,840 | 1,717.5 | 1,742.5 | -52.5 | -2.9% | 90,000 |
| 2018/06/22 | 1,840 | 1,857.5 | 1,782.5 | 1,795 | -87.5 | -4.6% | 44,600 |
1701～
1750
件表示中 / 1878件
類似銘柄と比較する
現在ご覧いただいている「グロバルリン」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 |
|---|---|---|---|---|---|---|---|---|
| グロバルリン | 245,000円 | +11.7% | +16.8% | 3.16% | 9.59倍 | 2.93倍 |
|
「アルテシモ」ブランドの投資用コンパクトマンション販売が主力。東京２３区内の駅近に立地 |
| タスキＨＤ | 73,300円 | +60.2% | +112.1% | 4.77% | 8.85倍 | 1.77倍 |
|
新築投資用マンションのタスキと資産運用型の新日本建物が２４年４月共同持株会社設立 |
| 宮越ＨＤ | 102,700円 | -38.8% | -56.5% | 0.00% | 241.65倍 | 1.56倍 |
|
旧クラウン。工場用地活用した中国の不動産賃貸が柱。家電事業は撤退。深センの再開発に注力 |
| スターマイカＨＤ | 112,800円 | +14.7% | +8.1% | 2.66% | 11.12倍 | 1.34倍 |
|
中古区分所有マンションへ投資し賃貸、退去後に改装し売却する独自事業。１９年に持株会社移行 |
| ＪＡＬＣＯ ＨＤ | 32,200円 | +99.5% | +145.7% | 5.59% | 38.61倍 | 1.87倍 |
|
アミューズメント施設等賃貸・売買の不動産事業とＭ＆Ａコンサルの２本柱経営。貸金業も展開 |
市場注目の銘柄
チャート関連のコラム
