ＴＨＥグローバル社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,122 | 1,147 | 1,095 | 1,111 | ±0 | ±0% | 93,600 |
| 2025/09/11 | 1,149 | 1,152 | 1,101 | 1,111 | -32 | -2.8% | 82,100 |
| 2025/09/10 | 1,167 | 1,185 | 1,130 | 1,143 | -18 | -1.6% | 71,100 |
| 2025/09/09 | 1,124 | 1,210 | 1,124 | 1,161 | +35 | +3.1% | 208,100 |
| 2025/09/08 | 1,113 | 1,126 | 1,097 | 1,126 | +17 | +1.5% | 45,300 |
| 2025/09/05 | 1,102 | 1,112 | 1,099 | 1,109 | +5 | +0.5% | 43,500 |
| 2025/09/04 | 1,127 | 1,128 | 1,100 | 1,104 | -19 | -1.7% | 73,200 |
| 2025/09/03 | 1,115 | 1,127 | 1,095 | 1,123 | +8 | +0.7% | 88,300 |
| 2025/09/02 | 1,093 | 1,117 | 1,088 | 1,115 | +29 | +2.7% | 100,600 |
| 2025/09/01 | 1,085 | 1,105 | 1,060 | 1,086 | -11 | -1% | 170,100 |
| 2025/08/29 | 1,076 | 1,108 | 1,076 | 1,097 | -3 | -0.3% | 78,700 |
| 2025/08/28 | 1,182 | 1,183 | 1,091 | 1,100 | -96 | -8% | 194,700 |
| 2025/08/27 | 1,260 | 1,268 | 1,195 | 1,196 | -59 | -4.7% | 127,600 |
| 2025/08/26 | 1,221 | 1,262 | 1,221 | 1,255 | +18 | +1.5% | 149,400 |
| 2025/08/25 | 1,160 | 1,238 | 1,149 | 1,237 | +77 | +6.6% | 158,500 |
| 2025/08/22 | 1,162 | 1,168 | 1,153 | 1,160 | +8 | +0.7% | 44,000 |
| 2025/08/21 | 1,159 | 1,182 | 1,148 | 1,152 | -7 | -0.6% | 95,600 |
| 2025/08/20 | 1,143 | 1,165 | 1,134 | 1,159 | +23 | +2% | 95,700 |
| 2025/08/19 | 1,106 | 1,146 | 1,095 | 1,136 | +38 | +3.5% | 120,200 |
| 2025/08/18 | 1,120 | 1,123 | 1,078 | 1,098 | -6 | -0.5% | 263,200 |
| 2025/08/15 | 1,070 | 1,114 | 1,070 | 1,104 | +30 | +2.8% | 203,800 |
| 2025/08/14 | 1,078 | 1,107 | 1,069 | 1,074 | -29 | -2.6% | 180,700 |
| 2025/08/13 | 1,089 | 1,124 | 1,070 | 1,103 | +15 | +1.4% | 212,900 |
| 2025/08/12 | 1,045 | 1,134 | 1,030 | 1,088 | -86 | -7.3% | 638,800 |
| 2025/08/08 | 1,169 | 1,183 | 1,149 | 1,174 | +25 | +2.2% | 135,200 |
| 2025/08/07 | 1,154 | 1,160 | 1,146 | 1,149 | -4 | -0.3% | 45,800 |
| 2025/08/06 | 1,150 | 1,153 | 1,142 | 1,153 | +3 | +0.3% | 50,200 |
| 2025/08/05 | 1,148 | 1,156 | 1,125 | 1,150 | +13 | +1.1% | 77,800 |
| 2025/08/04 | 1,132 | 1,160 | 1,127 | 1,137 | -25 | -2.2% | 58,800 |
| 2025/08/01 | 1,136 | 1,165 | 1,132 | 1,162 | +15 | +1.3% | 122,700 |
| 2025/07/31 | 1,138 | 1,150 | 1,122 | 1,147 | +27 | +2.4% | 72,200 |
| 2025/07/30 | 1,138 | 1,147 | 1,105 | 1,120 | -14 | -1.2% | 61,300 |
| 2025/07/29 | 1,113 | 1,143 | 1,113 | 1,134 | +28 | +2.5% | 142,000 |
| 2025/07/28 | 1,100 | 1,122 | 1,081 | 1,106 | ±0 | ±0% | 107,200 |
| 2025/07/25 | 1,124 | 1,130 | 1,096 | 1,106 | -27 | -2.4% | 151,200 |
| 2025/07/24 | 1,120 | 1,158 | 1,096 | 1,133 | +8 | +0.7% | 177,100 |
| 2025/07/23 | 1,252 | 1,265 | 1,118 | 1,125 | -123 | -9.9% | 343,200 |
| 2025/07/22 | 1,199 | 1,248 | 1,179 | 1,248 | +40 | +3.3% | 130,500 |
| 2025/07/18 | 1,173 | 1,215 | 1,170 | 1,208 | +42 | +3.6% | 244,400 |
| 2025/07/17 | 1,133 | 1,170 | 1,130 | 1,166 | +36 | +3.2% | 146,600 |
| 2025/07/16 | 1,134 | 1,138 | 1,121 | 1,130 | -4 | -0.4% | 57,200 |
| 2025/07/15 | 1,118 | 1,147 | 1,115 | 1,134 | +17 | +1.5% | 97,100 |
| 2025/07/14 | 1,110 | 1,117 | 1,099 | 1,117 | +2 | +0.2% | 82,200 |
| 2025/07/11 | 1,100 | 1,119 | 1,098 | 1,115 | +15 | +1.4% | 93,200 |
| 2025/07/10 | 1,052 | 1,110 | 1,051 | 1,100 | +45 | +4.3% | 220,300 |
| 2025/07/09 | 1,036 | 1,055 | 1,032 | 1,055 | +24 | +2.3% | 172,300 |
| 2025/07/08 | 1,023 | 1,038 | 1,018 | 1,031 | +13 | +1.3% | 101,400 |
| 2025/07/07 | 1,015 | 1,024 | 999 | 1,018 | +2 | +0.2% | 84,000 |
| 2025/07/04 | 1,004 | 1,019 | 999 | 1,016 | +16 | +1.6% | 74,300 |
| 2025/07/03 | 1,030 | 1,034 | 993 | 1,000 | -22 | -2.2% | 106,300 |
1～
50
件表示中 / 3722件
類似銘柄と比較する
現在ご覧いただいている「グロバル社」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 |
|---|---|---|---|---|---|---|---|---|
| グロバル社 | 111,100円 | -16.7% | -24.3% | 2.97% | 10.34倍 | 2.90倍 |
|
首都圏軸に収益物件、マンション分譲展開。ホテル事業は縮小。２２年９月、ＳＢＩＨＤ傘下へ |
| 宮越ＨＤ | 98,100円 | -38.8% | -56.5% | 0.00% | 230.82倍 | 1.49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 |
| ビーロット | 189,600円 | +16.4% | +7.6% | 3.69% | 8.20倍 | 1.90倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
| ククレブ | 716,000円 | +104.9% | +57.5% | 0.31% | 66.56倍 | 15.45倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
| フジ住 | 81,100円 | +1.7% | -18.4% | 3.95% | 7.95倍 | 0.54倍 |
|
大阪地盤の住宅最大手。注文住宅と分譲マンションが柱。入居者付き中古住宅再販でも断トツ |
市場注目の銘柄
チャート関連のコラム
