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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 997 | 1,041 | 993 | 1,022 | +11 | +1.1% | 136,100 |
| 2025/07/01 | 1,025 | 1,051 | 997 | 1,011 | -28 | -2.7% | 178,600 |
| 2025/06/30 | 1,030 | 1,050 | 1,030 | 1,039 | +3 | +0.3% | 137,900 |
| 2025/06/27 | 982 | 1,066 | 980 | 1,036 | +21 | +2.1% | 408,700 |
| 2025/06/26 | 1,003 | 1,019 | 996 | 1,015 | +12 | +1.2% | 941,600 |
| 2025/06/25 | 1,024 | 1,033 | 1,000 | 1,003 | -21 | -2.1% | 132,500 |
| 2025/06/24 | 1,025 | 1,036 | 1,013 | 1,024 | +8 | +0.8% | 153,500 |
| 2025/06/23 | 1,008 | 1,022 | 998 | 1,016 | +8 | +0.8% | 172,100 |
| 2025/06/20 | 994 | 1,021 | 990 | 1,008 | ±0 | ±0% | 71,200 |
| 2025/06/19 | 960 | 1,025 | 958 | 1,008 | +39 | +4% | 378,400 |
| 2025/06/18 | 952 | 970 | 942 | 969 | +17 | +1.8% | 294,900 |
| 2025/06/17 | 939 | 965 | 938 | 952 | +17 | +1.8% | 225,500 |
| 2025/06/16 | 939 | 950 | 921 | 935 | -9 | -1% | 458,900 |
| 2025/06/13 | 947 | 950 | 940 | 944 | -6 | -0.6% | 118,600 |
| 2025/06/12 | 945 | 951 | 937 | 950 | +3 | +0.3% | 188,100 |
| 2025/06/11 | 940 | 952 | 935 | 947 | +8 | +0.9% | 376,900 |
| 2025/06/10 | 937 | 949 | 935 | 939 | -4 | -0.4% | 111,000 |
| 2025/06/09 | 943 | 956 | 928 | 943 | -7 | -0.7% | 202,400 |
| 2025/06/06 | 931 | 963 | 928 | 950 | +7 | +0.7% | 269,900 |
| 2025/06/05 | 941 | 961 | 940 | 943 | -2 | -0.2% | 239,300 |
| 2025/06/04 | 942 | 960 | 940 | 945 | -2 | -0.2% | 219,100 |
| 2025/06/03 | 953 | 965 | 932 | 947 | -9 | -0.9% | 421,200 |
| 2025/06/02 | 984 | 991 | 950 | 956 | -32 | -3.2% | 331,700 |
| 2025/05/30 | 975 | 989 | 970 | 988 | +11 | +1.1% | 80,300 |
| 2025/05/29 | 969 | 983 | 968 | 977 | +8 | +0.8% | 77,700 |
| 2025/05/28 | 984 | 990 | 969 | 969 | -14 | -1.4% | 83,900 |
| 2025/05/27 | 961 | 989 | 961 | 983 | +16 | +1.7% | 105,300 |
| 2025/05/26 | 958 | 971 | 940 | 967 | +11 | +1.2% | 130,000 |
| 2025/05/23 | 945 | 970 | 938 | 956 | +1 | +0.1% | 205,500 |
| 2025/05/22 | 950 | 965 | 895 | 955 | -5 | -0.5% | 294,000 |
| 2025/05/21 | 956 | 972 | 956 | 960 | ±0 | ±0% | 68,600 |
| 2025/05/20 | 963 | 974 | 953 | 960 | -10 | -1% | 131,600 |
| 2025/05/19 | 958 | 976 | 950 | 970 | -3 | -0.3% | 93,800 |
| 2025/05/16 | 946 | 985 | 941 | 973 | +32 | +3.4% | 167,100 |
| 2025/05/15 | 933 | 953 | 929 | 941 | +8 | +0.9% | 103,600 |
| 2025/05/14 | 935 | 938 | 902 | 933 | -2 | -0.2% | 200,300 |
| 2025/05/13 | 916 | 936 | 914 | 935 | +25 | +2.7% | 169,300 |
| 2025/05/12 | 911 | 927 | 903 | 910 | -101 | -10% | 444,900 |
| 2025/05/09 | 973 | 1,012 | 968 | 1,011 | +53 | +5.5% | 256,000 |
| 2025/05/08 | 955 | 972 | 946 | 958 | +1 | +0.1% | 134,000 |
| 2025/05/07 | 990 | 994 | 957 | 957 | -39 | -3.9% | 207,100 |
| 2025/05/02 | 981 | 1,003 | 976 | 996 | +15 | +1.5% | 155,100 |
| 2025/05/01 | 973 | 992 | 969 | 981 | +1 | +0.1% | 88,200 |
| 2025/04/30 | 1,007 | 1,007 | 967 | 980 | -27 | -2.7% | 177,500 |
| 2025/04/28 | 1,000 | 1,015 | 991 | 1,007 | +9 | +0.9% | 111,100 |
| 2025/04/25 | 1,000 | 1,012 | 988 | 998 | -3 | -0.3% | 96,400 |
| 2025/04/24 | 1,010 | 1,020 | 995 | 1,001 | -9 | -0.9% | 117,200 |
| 2025/04/23 | 1,020 | 1,027 | 1,004 | 1,010 | +12 | +1.2% | 116,400 |
| 2025/04/22 | 1,022 | 1,030 | 961 | 998 | -52 | -5% | 346,400 |
| 2025/04/21 | 1,050 | 1,075 | 1,043 | 1,050 | +10 | +1% | 238,800 |
51～
100
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
