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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,012 | 2,034 | 1,995 | 2,002 | -24 | -1.2% | 83,000 |
| 2025/03/06 | 1,939 | 2,035 | 1,922 | 2,026 | +96 | +5% | 167,200 |
| 2025/03/05 | 1,935 | 1,946 | 1,928 | 1,930 | +10 | +0.5% | 66,000 |
| 2025/03/04 | 1,918 | 1,932 | 1,911 | 1,920 | +2 | +0.1% | 56,800 |
| 2025/03/03 | 1,909 | 1,930 | 1,909 | 1,918 | +26 | +1.4% | 65,500 |
| 2025/02/28 | 1,898 | 1,909 | 1,884 | 1,892 | -6 | -0.3% | 63,800 |
| 2025/02/27 | 1,882 | 1,898 | 1,881 | 1,898 | +20 | +1.1% | 45,500 |
| 2025/02/26 | 1,881 | 1,888 | 1,871 | 1,878 | -12 | -0.6% | 51,500 |
| 2025/02/25 | 1,878 | 1,891 | 1,871 | 1,890 | +12 | +0.6% | 30,900 |
| 2025/02/21 | 1,896 | 1,898 | 1,873 | 1,878 | -20 | -1.1% | 65,800 |
| 2025/02/20 | 1,902 | 1,913 | 1,885 | 1,898 | -7 | -0.4% | 52,200 |
| 2025/02/19 | 1,921 | 1,928 | 1,905 | 1,905 | -21 | -1.1% | 26,200 |
| 2025/02/18 | 1,921 | 1,933 | 1,913 | 1,926 | +5 | +0.3% | 20,600 |
| 2025/02/17 | 1,945 | 1,952 | 1,919 | 1,921 | +2 | +0.1% | 36,100 |
| 2025/02/14 | 1,930 | 1,930 | 1,906 | 1,919 | -37 | -1.9% | 62,000 |
| 2025/02/13 | 1,940 | 1,957 | 1,936 | 1,956 | +23 | +1.2% | 43,300 |
| 2025/02/12 | 1,935 | 1,935 | 1,924 | 1,933 | +8 | +0.4% | 23,900 |
| 2025/02/10 | 1,926 | 1,931 | 1,922 | 1,925 | -1 | -0.1% | 24,900 |
| 2025/02/07 | 1,920 | 1,934 | 1,917 | 1,926 | +9 | +0.5% | 27,700 |
| 2025/02/06 | 1,903 | 1,917 | 1,894 | 1,917 | +20 | +1.1% | 23,500 |
| 2025/02/05 | 1,892 | 1,904 | 1,886 | 1,897 | +12 | +0.6% | 26,900 |
| 2025/02/04 | 1,886 | 1,902 | 1,883 | 1,885 | ±0 | ±0% | 33,900 |
| 2025/02/03 | 1,912 | 1,912 | 1,885 | 1,885 | -33 | -1.7% | 77,600 |
| 2025/01/31 | 1,925 | 1,925 | 1,907 | 1,918 | -18 | -0.9% | 21,300 |
| 2025/01/30 | 1,915 | 1,936 | 1,910 | 1,936 | +21 | +1.1% | 37,700 |
| 2025/01/29 | 1,925 | 1,925 | 1,915 | 1,915 | -12 | -0.6% | 15,600 |
| 2025/01/28 | 1,912 | 1,934 | 1,912 | 1,927 | +5 | +0.3% | 23,500 |
| 2025/01/27 | 1,911 | 1,923 | 1,905 | 1,922 | +24 | +1.3% | 15,700 |
| 2025/01/24 | 1,902 | 1,915 | 1,894 | 1,898 | +4 | +0.2% | 21,300 |
| 2025/01/23 | 1,894 | 1,899 | 1,889 | 1,894 | -3 | -0.2% | 19,300 |
| 2025/01/22 | 1,908 | 1,915 | 1,897 | 1,897 | -7 | -0.4% | 17,600 |
| 2025/01/21 | 1,887 | 1,906 | 1,885 | 1,904 | +4 | +0.2% | 19,600 |
| 2025/01/20 | 1,890 | 1,901 | 1,883 | 1,900 | +25 | +1.3% | 24,200 |
| 2025/01/17 | 1,877 | 1,883 | 1,863 | 1,875 | -2 | -0.1% | 28,800 |
| 2025/01/16 | 1,885 | 1,900 | 1,877 | 1,877 | -5 | -0.3% | 35,200 |
| 2025/01/15 | 1,875 | 1,890 | 1,875 | 1,882 | +8 | +0.4% | 20,900 |
| 2025/01/14 | 1,881 | 1,882 | 1,863 | 1,874 | -8 | -0.4% | 40,800 |
| 2025/01/10 | 1,894 | 1,897 | 1,882 | 1,882 | -12 | -0.6% | 31,300 |
| 2025/01/09 | 1,901 | 1,906 | 1,888 | 1,894 | -7 | -0.4% | 38,600 |
| 2025/01/08 | 1,927 | 1,927 | 1,901 | 1,901 | -24 | -1.2% | 33,400 |
| 2025/01/07 | 1,925 | 1,927 | 1,908 | 1,925 | -1 | -0.1% | 28,000 |
| 2025/01/06 | 1,948 | 1,949 | 1,922 | 1,926 | -6 | -0.3% | 44,100 |
| 2024/12/30 | 1,935 | 1,945 | 1,931 | 1,932 | -3 | -0.2% | 30,500 |
| 2024/12/27 | 1,916 | 1,935 | 1,914 | 1,935 | +19 | +1% | 53,400 |
| 2024/12/26 | 1,885 | 1,916 | 1,885 | 1,916 | +31 | +1.6% | 59,200 |
| 2024/12/25 | 1,878 | 1,885 | 1,865 | 1,885 | +7 | +0.4% | 31,200 |
| 2024/12/24 | 1,879 | 1,890 | 1,875 | 1,878 | +7 | +0.4% | 27,800 |
| 2024/12/23 | 1,870 | 1,877 | 1,865 | 1,871 | +9 | +0.5% | 37,600 |
| 2024/12/20 | 1,894 | 1,894 | 1,862 | 1,862 | -21 | -1.1% | 82,400 |
| 2024/12/19 | 1,870 | 1,886 | 1,862 | 1,883 | +7 | +0.4% | 37,400 |
101～
150
件表示中 / 3754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 | 229,400円 | +4.9% | +4.7% | 3.92% | 10.99倍 | 0.86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 |
| 広済堂ＨＤ | 46,000円 | +3.8% | +0.2% | 2.90% | 12.08倍 | 1.38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 |
| フルヤ金属 | 258,000円 | +17.8% | +12.3% | 3.72% | 7.55倍 | 1.02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 |
| 小松ウオル | 250,800円 | +4.2% | +10.0% | 5.18% | 15.04倍 | 1.17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 |
| ブシロード | 67,400円 | +15.7% | +118.7% | 0.67% | 18.33倍 | 2.05倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
市場注目の銘柄
チャート関連のコラム
