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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,896 | 1,920 | 1,872 | 1,920 | +33 | +1.7% | 80,600 |
| 2024/10/04 | 1,869 | 1,890 | 1,858 | 1,887 | +23 | +1.2% | 70,300 |
| 2024/10/03 | 1,862 | 1,873 | 1,852 | 1,864 | +17 | +0.9% | 63,300 |
| 2024/10/02 | 1,846 | 1,865 | 1,833 | 1,847 | -4 | -0.2% | 59,800 |
| 2024/10/01 | 1,851 | 1,854 | 1,833 | 1,851 | +5 | +0.3% | 31,000 |
| 2024/09/30 | 1,837 | 1,847 | 1,816 | 1,846 | -19 | -1% | 54,200 |
| 2024/09/27 | 1,851 | 1,877 | 1,843 | 1,865 | -26 | -1.4% | 71,900 |
| 2024/09/26 | 1,871 | 1,891 | 1,860 | 1,891 | +29 | +1.6% | 77,900 |
| 2024/09/25 | 1,855 | 1,871 | 1,850 | 1,862 | +8 | +0.4% | 48,500 |
| 2024/09/24 | 1,860 | 1,866 | 1,851 | 1,854 | +11 | +0.6% | 39,500 |
| 2024/09/20 | 1,846 | 1,858 | 1,842 | 1,843 | +11 | +0.6% | 64,000 |
| 2024/09/19 | 1,825 | 1,844 | 1,822 | 1,832 | +15 | +0.8% | 41,100 |
| 2024/09/18 | 1,818 | 1,820 | 1,803 | 1,817 | +7 | +0.4% | 34,400 |
| 2024/09/17 | 1,812 | 1,820 | 1,795 | 1,810 | +7 | +0.4% | 50,000 |
| 2024/09/13 | 1,810 | 1,815 | 1,802 | 1,803 | -24 | -1.3% | 52,000 |
| 2024/09/12 | 1,810 | 1,834 | 1,805 | 1,827 | +39 | +2.2% | 71,700 |
| 2024/09/11 | 1,818 | 1,829 | 1,782 | 1,788 | -42 | -2.3% | 166,300 |
| 2024/09/10 | 1,837 | 1,856 | 1,828 | 1,830 | -1 | -0.1% | 56,500 |
| 2024/09/09 | 1,828 | 1,833 | 1,807 | 1,831 | -20 | -1.1% | 90,200 |
| 2024/09/06 | 1,870 | 1,876 | 1,843 | 1,851 | -12 | -0.6% | 54,100 |
| 2024/09/05 | 1,870 | 1,886 | 1,850 | 1,863 | -7 | -0.4% | 97,700 |
| 2024/09/04 | 1,896 | 1,913 | 1,867 | 1,870 | -41 | -2.1% | 116,500 |
| 2024/09/03 | 1,915 | 1,928 | 1,904 | 1,911 | +8 | +0.4% | 28,300 |
| 2024/09/02 | 1,918 | 1,920 | 1,888 | 1,903 | -7 | -0.4% | 85,700 |
| 2024/08/30 | 1,915 | 1,917 | 1,898 | 1,910 | -3 | -0.2% | 102,000 |
| 2024/08/29 | 1,924 | 1,924 | 1,904 | 1,913 | -4 | -0.2% | 33,800 |
| 2024/08/28 | 1,925 | 1,928 | 1,900 | 1,917 | -24 | -1.2% | 72,600 |
| 2024/08/27 | 1,929 | 1,944 | 1,918 | 1,941 | +7 | +0.4% | 56,000 |
| 2024/08/26 | 1,939 | 1,944 | 1,924 | 1,934 | -1 | -0.1% | 35,100 |
| 2024/08/23 | 1,948 | 1,950 | 1,924 | 1,935 | -13 | -0.7% | 66,800 |
| 2024/08/22 | 1,943 | 1,948 | 1,916 | 1,948 | +19 | +1% | 95,500 |
| 2024/08/21 | 1,930 | 1,940 | 1,911 | 1,929 | -22 | -1.1% | 87,900 |
| 2024/08/20 | 1,959 | 1,959 | 1,924 | 1,951 | +16 | +0.8% | 83,500 |
| 2024/08/19 | 1,960 | 1,963 | 1,923 | 1,935 | -38 | -1.9% | 82,600 |
| 2024/08/16 | 1,987 | 1,990 | 1,947 | 1,973 | +7 | +0.4% | 66,600 |
| 2024/08/15 | 1,954 | 1,966 | 1,940 | 1,966 | +15 | +0.8% | 57,700 |
| 2024/08/14 | 1,950 | 1,957 | 1,930 | 1,951 | +6 | +0.3% | 30,800 |
| 2024/08/13 | 1,955 | 1,955 | 1,910 | 1,945 | +45 | +2.4% | 44,700 |
| 2024/08/09 | 2,018 | 2,022 | 1,876 | 1,900 | -11 | -0.6% | 80,500 |
| 2024/08/08 | 1,916 | 1,950 | 1,910 | 1,911 | -29 | -1.5% | 34,900 |
| 2024/08/07 | 1,900 | 1,961 | 1,892 | 1,940 | +16 | +0.8% | 57,100 |
| 2024/08/06 | 1,851 | 1,946 | 1,851 | 1,924 | +173 | +9.9% | 94,900 |
| 2024/08/05 | 1,888 | 1,894 | 1,750 | 1,751 | -210 | -10.7% | 174,600 |
| 2024/08/02 | 2,012 | 2,013 | 1,955 | 1,961 | -127 | -6.1% | 102,800 |
| 2024/08/01 | 2,117 | 2,128 | 2,041 | 2,088 | -27 | -1.3% | 105,200 |
| 2024/07/31 | 2,067 | 2,118 | 2,043 | 2,115 | +16 | +0.8% | 101,700 |
| 2024/07/30 | 2,098 | 2,106 | 2,067 | 2,099 | +1 | ±0% | 98,200 |
| 2024/07/29 | 2,097 | 2,123 | 2,085 | 2,098 | +35 | +1.7% | 119,900 |
| 2024/07/26 | 2,052 | 2,073 | 2,044 | 2,063 | +12 | +0.6% | 58,800 |
| 2024/07/25 | 2,027 | 2,051 | 2,005 | 2,051 | +12 | +0.6% | 60,800 |
201～
250
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
