グローブライドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/09/17 | 9,520 | 9,950 | 9,460 | 9,890 | +460 | +4.9% | 251,400 |
| 2021/09/16 | 9,390 | 9,760 | 9,150 | 9,430 | +130 | +1.4% | 237,700 |
| 2021/09/15 | 8,950 | 9,390 | 8,950 | 9,300 | +200 | +2.2% | 156,000 |
| 2021/09/14 | 8,780 | 9,130 | 8,760 | 9,100 | +410 | +4.7% | 152,400 |
| 2021/09/13 | 8,610 | 8,810 | 8,450 | 8,690 | -70 | -0.8% | 133,700 |
| 2021/09/10 | 8,280 | 8,770 | 8,200 | 8,760 | +570 | +7% | 152,300 |
| 2021/09/09 | 8,180 | 8,300 | 8,090 | 8,190 | -50 | -0.6% | 76,000 |
| 2021/09/08 | 8,310 | 8,430 | 8,090 | 8,240 | -200 | -2.4% | 120,400 |
| 2021/09/07 | 8,090 | 8,490 | 8,090 | 8,440 | +350 | +4.3% | 186,400 |
| 2021/09/06 | 7,860 | 8,090 | 7,850 | 8,090 | +330 | +4.3% | 115,400 |
| 2021/09/03 | 7,810 | 8,060 | 7,760 | 7,760 | -60 | -0.8% | 159,800 |
| 2021/09/02 | 7,850 | 7,980 | 7,630 | 7,820 | +70 | +0.9% | 135,300 |
| 2021/09/01 | 7,400 | 7,860 | 7,330 | 7,750 | +350 | +4.7% | 182,600 |
| 2021/08/31 | 7,260 | 7,480 | 7,230 | 7,400 | +30 | +0.4% | 109,500 |
| 2021/08/30 | 7,250 | 7,410 | 7,090 | 7,370 | +330 | +4.7% | 205,200 |
| 2021/08/27 | 7,070 | 7,220 | 6,860 | 7,040 | -60 | -0.8% | 295,900 |
| 2021/08/26 | 7,380 | 7,380 | 6,930 | 7,100 | -350 | -4.7% | 447,200 |
| 2021/08/25 | 8,280 | 8,300 | 7,390 | 7,450 | -790 | -9.6% | 429,700 |
| 2021/08/24 | 7,730 | 8,240 | 7,730 | 8,240 | +570 | +7.4% | 182,000 |
| 2021/08/23 | 7,590 | 7,760 | 7,540 | 7,670 | +180 | +2.4% | 85,400 |
| 2021/08/20 | 7,780 | 7,980 | 7,380 | 7,490 | -300 | -3.9% | 192,100 |
| 2021/08/19 | 7,710 | 8,010 | 7,650 | 7,790 | ±0 | ±0% | 95,400 |
| 2021/08/18 | 7,900 | 7,990 | 7,450 | 7,790 | -180 | -2.3% | 224,500 |
| 2021/08/17 | 8,070 | 8,180 | 7,850 | 7,970 | +100 | +1.3% | 170,000 |
| 2021/08/16 | 7,980 | 8,020 | 7,610 | 7,870 | -140 | -1.7% | 164,700 |
| 2021/08/13 | 7,710 | 8,060 | 7,540 | 8,010 | +300 | +3.9% | 234,800 |
| 2021/08/12 | 7,520 | 7,810 | 7,360 | 7,710 | +250 | +3.4% | 264,500 |
| 2021/08/11 | 7,260 | 7,560 | 7,100 | 7,460 | +50 | +0.7% | 400,000 |
| 2021/08/10 | 7,160 | 7,410 | 7,000 | 7,410 | +1,000 | +15.6% | 550,700 |
| 2021/08/06 | 5,480 | 6,410 | 5,380 | 6,410 | +1,000 | +18.5% | 518,600 |
| 2021/08/05 | 5,320 | 5,460 | 5,240 | 5,410 | -10 | -0.2% | 64,800 |
| 2021/08/04 | 5,450 | 5,550 | 5,410 | 5,420 | +40 | +0.7% | 75,000 |
| 2021/08/03 | 5,210 | 5,380 | 5,210 | 5,380 | +140 | +2.7% | 38,400 |
| 2021/08/02 | 5,290 | 5,380 | 5,240 | 5,240 | -50 | -0.9% | 64,600 |
| 2021/07/30 | 5,360 | 5,360 | 5,180 | 5,290 | -140 | -2.6% | 82,000 |
| 2021/07/29 | 5,450 | 5,480 | 5,370 | 5,430 | -60 | -1.1% | 66,600 |
| 2021/07/28 | 5,510 | 5,760 | 5,470 | 5,490 | +60 | +1.1% | 136,600 |
| 2021/07/27 | 5,560 | 5,630 | 5,420 | 5,430 | -130 | -2.3% | 67,100 |
| 2021/07/26 | 5,580 | 5,660 | 5,490 | 5,560 | +170 | +3.2% | 38,000 |
| 2021/07/21 | 5,390 | 5,440 | 5,360 | 5,390 | +20 | +0.4% | 42,400 |
| 2021/07/20 | 5,320 | 5,420 | 5,270 | 5,370 | +60 | +1.1% | 37,100 |
| 2021/07/19 | 5,290 | 5,400 | 5,260 | 5,310 | -110 | -2% | 36,100 |
| 2021/07/16 | 5,300 | 5,440 | 5,300 | 5,420 | +30 | +0.6% | 36,900 |
| 2021/07/15 | 5,430 | 5,460 | 5,340 | 5,390 | -110 | -2% | 73,500 |
| 2021/07/14 | 5,380 | 5,510 | 5,310 | 5,500 | +320 | +6.2% | 86,200 |
| 2021/07/13 | 4,920 | 5,180 | 4,865 | 5,180 | +280 | +5.7% | 79,200 |
| 2021/07/12 | 4,965 | 5,000 | 4,880 | 4,900 | +175 | +3.7% | 76,200 |
| 2021/07/09 | 4,765 | 4,815 | 4,630 | 4,725 | -110 | -2.3% | 87,900 |
| 2021/07/08 | 4,860 | 4,920 | 4,805 | 4,835 | -25 | -0.5% | 60,700 |
| 2021/07/07 | 4,820 | 4,985 | 4,800 | 4,860 | -15 | -0.3% | 74,300 |
951～
1000
件表示中 / 3757件
類似銘柄と比較する
現在ご覧いただいている「グローブライ」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 |
|---|---|---|---|---|---|---|---|---|
| グローブライ | 237,600円 | +4.9% | +4.7% | 3.79% | 11.38倍 | 0.90倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
| フルヤ金属 | 261,400円 | +17.8% | +12.3% | 3.67% | 7.65倍 | 1.04倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| 広済堂ＨＤ | 46,100円 | +3.8% | +0.2% | 2.89% | 12.11倍 | 1.39倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
| 小松ウオル | 256,400円 | +4.2% | +10.0% | 5.07% | 15.38倍 | 1.19倍 |
|
オフィスビル等の間仕切り総合メーカー、国内首位。新設ビル向けに強い。国内市場重点姿勢 |
| ＴＡＫＡＲＡ＆Ｃ | 387,500円 | +11.2% | +3.8% | 3.10% | 16.13倍 | 1.65倍 |
|
傘下に上場企業向けディスクロージャー事業大手の宝印刷や通訳・翻訳老舗のサイマルなど |
市場注目の銘柄
チャート関連のコラム
