グローバルインフォメーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,385 | 1,404 | 1,382 | 1,403 | +17 | +1.2% | 1,500 |
| 2025/08/14 | 1,388 | 1,400 | 1,381 | 1,386 | -2 | -0.1% | 3,200 |
| 2025/08/13 | 1,402 | 1,404 | 1,388 | 1,388 | -20 | -1.4% | 6,700 |
| 2025/08/12 | 1,410 | 1,416 | 1,405 | 1,408 | -7 | -0.5% | 4,600 |
| 2025/08/08 | 1,401 | 1,415 | 1,401 | 1,415 | +8 | +0.6% | 2,800 |
| 2025/08/07 | 1,406 | 1,409 | 1,401 | 1,407 | +6 | +0.4% | 1,300 |
| 2025/08/06 | 1,401 | 1,405 | 1,401 | 1,401 | +2 | +0.1% | 1,100 |
| 2025/08/05 | 1,400 | 1,403 | 1,399 | 1,399 | -1 | -0.1% | 2,700 |
| 2025/08/04 | 1,398 | 1,400 | 1,392 | 1,400 | +2 | +0.1% | 2,500 |
| 2025/08/01 | 1,397 | 1,398 | 1,396 | 1,398 | +4 | +0.3% | 2,100 |
| 2025/07/31 | 1,387 | 1,394 | 1,387 | 1,394 | +8 | +0.6% | 1,000 |
| 2025/07/30 | 1,386 | 1,387 | 1,385 | 1,386 | ±0 | ±0% | 1,000 |
| 2025/07/29 | 1,385 | 1,395 | 1,385 | 1,386 | +1 | +0.1% | 700 |
| 2025/07/28 | 1,393 | 1,395 | 1,385 | 1,385 | -3 | -0.2% | 2,700 |
| 2025/07/25 | 1,392 | 1,392 | 1,381 | 1,388 | ±0 | ±0% | 1,200 |
| 2025/07/24 | 1,387 | 1,393 | 1,375 | 1,388 | +1 | +0.1% | 3,500 |
| 2025/07/23 | 1,384 | 1,389 | 1,371 | 1,387 | +3 | +0.2% | 2,100 |
| 2025/07/22 | 1,377 | 1,385 | 1,365 | 1,384 | +6 | +0.4% | 2,000 |
| 2025/07/18 | 1,381 | 1,381 | 1,375 | 1,378 | -4 | -0.3% | 1,400 |
| 2025/07/17 | 1,387 | 1,387 | 1,381 | 1,382 | -1 | -0.1% | 2,000 |
| 2025/07/16 | 1,390 | 1,390 | 1,380 | 1,383 | +5 | +0.4% | 1,200 |
| 2025/07/15 | 1,382 | 1,386 | 1,375 | 1,378 | -3 | -0.2% | 1,400 |
| 2025/07/14 | 1,382 | 1,385 | 1,379 | 1,381 | +4 | +0.3% | 2,100 |
| 2025/07/11 | 1,386 | 1,387 | 1,375 | 1,377 | -1 | -0.1% | 3,500 |
| 2025/07/10 | 1,375 | 1,384 | 1,361 | 1,378 | +3 | +0.2% | 1,900 |
| 2025/07/09 | 1,348 | 1,380 | 1,348 | 1,375 | +39 | +2.9% | 4,000 |
| 2025/07/08 | 1,336 | 1,336 | 1,330 | 1,336 | -4 | -0.3% | 1,100 |
| 2025/07/07 | 1,342 | 1,342 | 1,340 | 1,340 | -2 | -0.1% | 1,000 |
| 2025/07/04 | 1,347 | 1,347 | 1,326 | 1,342 | +15 | +1.1% | 1,400 |
| 2025/07/03 | 1,341 | 1,350 | 1,327 | 1,327 | -14 | -1% | 2,700 |
| 2025/07/02 | 1,341 | 1,350 | 1,327 | 1,341 | -4 | -0.3% | 2,000 |
| 2025/07/01 | 1,329 | 1,350 | 1,329 | 1,345 | ±0 | ±0% | 1,800 |
| 2025/06/30 | 1,360 | 1,360 | 1,300 | 1,345 | -15 | -1.1% | 4,000 |
| 2025/06/27 | 1,381 | 1,382 | 1,311 | 1,360 | -32 | -2.3% | 4,900 |
| 2025/06/26 | 1,401 | 1,405 | 1,392 | 1,392 | -14 | -1% | 3,000 |
| 2025/06/25 | 1,398 | 1,430 | 1,398 | 1,406 | +13 | +0.9% | 4,000 |
| 2025/06/24 | 1,398 | 1,398 | 1,393 | 1,393 | -5 | -0.4% | 2,200 |
| 2025/06/23 | 1,390 | 1,398 | 1,390 | 1,398 | ±0 | ±0% | 1,800 |
| 2025/06/20 | 1,398 | 1,398 | 1,381 | 1,398 | +9 | +0.6% | 2,100 |
| 2025/06/19 | 1,393 | 1,393 | 1,380 | 1,389 | +6 | +0.4% | 1,600 |
| 2025/06/18 | 1,387 | 1,387 | 1,381 | 1,383 | -4 | -0.3% | 800 |
| 2025/06/17 | 1,396 | 1,396 | 1,387 | 1,387 | -8 | -0.6% | 1,500 |
| 2025/06/16 | 1,395 | 1,444 | 1,395 | 1,395 | +20 | +1.5% | 4,600 |
| 2025/06/13 | 1,394 | 1,395 | 1,375 | 1,375 | -17 | -1.2% | 3,000 |
| 2025/06/12 | 1,385 | 1,392 | 1,385 | 1,392 | +15 | +1.1% | 1,000 |
| 2025/06/11 | 1,394 | 1,394 | 1,377 | 1,377 | -17 | -1.2% | 600 |
| 2025/06/10 | 1,383 | 1,394 | 1,378 | 1,394 | +11 | +0.8% | 1,400 |
| 2025/06/09 | 1,393 | 1,393 | 1,376 | 1,383 | +8 | +0.6% | 1,900 |
| 2025/06/06 | 1,375 | 1,375 | 1,370 | 1,375 | +1 | +0.1% | 1,700 |
| 2025/06/05 | 1,380 | 1,380 | 1,374 | 1,374 | -7 | -0.5% | 2,800 |
1～
50
件表示中 / 1136件
類似銘柄と比較する
現在ご覧いただいている「グローバルＩ」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 |
|---|---|---|---|---|---|---|---|---|
| グローバルＩ | 140,300円 | +10.0% | +3.2% | 4.28% | 12.62倍 | 1.63倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
| ブイキューブ | 15,900円 | -4.4% | - | 0.00% | 41.19倍 | 7.06倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| エンカレッジ | 60,200円 | +12.0% | 0.0% | 4.32% | 19.09倍 | 1.14倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
| ｅｎｉｓｈ | 12,400円 | -0.5% | - | 0.00% | - | 4.24倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
| サインポスト | 32,300円 | +12.5% | +7.6% | 0.00% | 16.60倍 | 2.29倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
市場注目の銘柄
チャート関連のコラム
