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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,324 | 1,334 | 1,323 | 1,323 | -1 | -0.1% | 1,100 |
| 2025/04/30 | 1,336 | 1,336 | 1,324 | 1,324 | -1 | -0.1% | 500 |
| 2025/04/28 | 1,331 | 1,337 | 1,320 | 1,325 | -5 | -0.4% | 1,800 |
| 2025/04/25 | 1,310 | 1,330 | 1,310 | 1,330 | +22 | +1.7% | 1,200 |
| 2025/04/24 | 1,306 | 1,325 | 1,303 | 1,308 | +2 | +0.2% | 900 |
| 2025/04/23 | 1,306 | 1,306 | 1,300 | 1,306 | +11 | +0.8% | 900 |
| 2025/04/22 | 1,296 | 1,296 | 1,295 | 1,295 | -1 | -0.1% | 500 |
| 2025/04/21 | 1,305 | 1,305 | 1,287 | 1,296 | +14 | +1.1% | 2,800 |
| 2025/04/18 | 1,288 | 1,295 | 1,280 | 1,282 | -6 | -0.5% | 1,500 |
| 2025/04/17 | 1,279 | 1,288 | 1,273 | 1,288 | +9 | +0.7% | 1,700 |
| 2025/04/16 | 1,284 | 1,284 | 1,279 | 1,279 | -11 | -0.9% | 1,100 |
| 2025/04/15 | 1,299 | 1,299 | 1,283 | 1,290 | -9 | -0.7% | 1,500 |
| 2025/04/14 | 1,294 | 1,299 | 1,279 | 1,299 | +19 | +1.5% | 4,800 |
| 2025/04/11 | 1,253 | 1,280 | 1,253 | 1,280 | -1 | -0.1% | 2,700 |
| 2025/04/10 | 1,290 | 1,300 | 1,280 | 1,281 | +46 | +3.7% | 3,900 |
| 2025/04/09 | 1,260 | 1,260 | 1,221 | 1,235 | -29 | -2.3% | 4,700 |
| 2025/04/08 | 1,264 | 1,273 | 1,245 | 1,264 | +22 | +1.8% | 4,600 |
| 2025/04/07 | 1,201 | 1,242 | 1,200 | 1,242 | -32 | -2.5% | 15,500 |
| 2025/04/04 | 1,294 | 1,294 | 1,265 | 1,274 | -43 | -3.3% | 7,600 |
| 2025/04/03 | 1,306 | 1,331 | 1,300 | 1,317 | -13 | -1% | 5,200 |
| 2025/04/02 | 1,334 | 1,340 | 1,330 | 1,330 | -4 | -0.3% | 1,200 |
| 2025/04/01 | 1,340 | 1,344 | 1,334 | 1,334 | -6 | -0.4% | 1,200 |
| 2025/03/31 | 1,337 | 1,349 | 1,325 | 1,340 | -1 | -0.1% | 3,900 |
| 2025/03/28 | 1,350 | 1,351 | 1,333 | 1,341 | -4 | -0.3% | 1,300 |
| 2025/03/27 | 1,340 | 1,349 | 1,334 | 1,345 | +1 | +0.1% | 3,200 |
| 2025/03/26 | 1,339 | 1,348 | 1,339 | 1,344 | +5 | +0.4% | 1,500 |
| 2025/03/25 | 1,345 | 1,345 | 1,339 | 1,339 | -6 | -0.4% | 1,500 |
| 2025/03/24 | 1,355 | 1,355 | 1,345 | 1,345 | -2 | -0.1% | 2,700 |
| 2025/03/21 | 1,333 | 1,347 | 1,333 | 1,347 | +10 | +0.7% | 4,500 |
| 2025/03/19 | 1,336 | 1,337 | 1,329 | 1,337 | +3 | +0.2% | 1,600 |
| 2025/03/18 | 1,320 | 1,334 | 1,320 | 1,334 | +16 | +1.2% | 4,600 |
| 2025/03/17 | 1,311 | 1,318 | 1,300 | 1,318 | +14 | +1.1% | 5,200 |
| 2025/03/14 | 1,290 | 1,312 | 1,290 | 1,304 | +8 | +0.6% | 13,100 |
| 2025/03/13 | 1,298 | 1,298 | 1,289 | 1,296 | ±0 | ±0% | 2,500 |
| 2025/03/12 | 1,290 | 1,297 | 1,288 | 1,296 | +5 | +0.4% | 3,800 |
| 2025/03/11 | 1,285 | 1,292 | 1,283 | 1,291 | -2 | -0.2% | 3,300 |
| 2025/03/10 | 1,287 | 1,293 | 1,284 | 1,293 | +7 | +0.5% | 4,600 |
| 2025/03/07 | 1,276 | 1,290 | 1,276 | 1,286 | -8 | -0.6% | 6,700 |
| 2025/03/06 | 1,281 | 1,298 | 1,274 | 1,294 | +14 | +1.1% | 14,600 |
| 2025/03/05 | 1,273 | 1,280 | 1,272 | 1,280 | ±0 | ±0% | 2,700 |
| 2025/03/04 | 1,272 | 1,282 | 1,272 | 1,280 | +3 | +0.2% | 6,100 |
| 2025/03/03 | 1,276 | 1,278 | 1,272 | 1,277 | +3 | +0.2% | 4,100 |
| 2025/02/28 | 1,272 | 1,279 | 1,265 | 1,274 | +1 | +0.1% | 10,200 |
| 2025/02/27 | 1,283 | 1,283 | 1,270 | 1,273 | -1 | -0.1% | 12,900 |
| 2025/02/26 | 1,275 | 1,280 | 1,274 | 1,274 | ±0 | ±0% | 6,100 |
| 2025/02/25 | 1,280 | 1,284 | 1,270 | 1,274 | -6 | -0.5% | 29,500 |
| 2025/02/21 | 1,290 | 1,295 | 1,280 | 1,280 | -31 | -2.4% | 126,500 |
| 2025/02/20 | 1,356 | 1,356 | 1,311 | 1,311 | -45 | -3.3% | 25,500 |
| 2025/02/19 | 1,342 | 1,356 | 1,321 | 1,356 | +14 | +1% | 15,200 |
| 2025/02/18 | 1,338 | 1,342 | 1,323 | 1,342 | -4 | -0.3% | 8,600 |
1～
50
件表示中 / 1064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 | 133,200円 | +10.0% | +3.2% | 4.50% | 11.95倍 | 1.60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 |
| エルテス | 64,900円 | +12.1% | +400.0% | 0.00% | 26.11倍 | 2.15倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| オークファン | 35,600円 | +24.0% | +2.0% | 0.00% | 19.72倍 | 0.85倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ＥＣのサービスが成長 |
| トーシンＨＤ | 59,900円 | +2.6% | -12.9% | 3.34% | 11.88倍 | 1.02倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| グロバルウェ | 10,400円 | +20.4% | - | 0.00% | - | 5.42倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
市場注目の銘柄
チャート関連のコラム
