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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 1,748 | 1,749 | 1,740 | 1,744 | -4 | -0.2% | 2,600 |
| 2023/07/28 | 1,742 | 1,748 | 1,735 | 1,748 | +6 | +0.3% | 2,800 |
| 2023/07/27 | 1,742 | 1,742 | 1,741 | 1,742 | -5 | -0.3% | 2,200 |
| 2023/07/26 | 1,749 | 1,749 | 1,747 | 1,747 | -3 | -0.2% | 900 |
| 2023/07/25 | 1,750 | 1,750 | 1,749 | 1,750 | +1 | +0.1% | 1,000 |
| 2023/07/24 | 1,750 | 1,750 | 1,741 | 1,749 | +1 | +0.1% | 1,100 |
| 2023/07/21 | 1,750 | 1,757 | 1,740 | 1,748 | -2 | -0.1% | 2,100 |
| 2023/07/20 | 1,750 | 1,750 | 1,742 | 1,750 | -5 | -0.3% | 600 |
| 2023/07/19 | 1,750 | 1,755 | 1,743 | 1,755 | +10 | +0.6% | 1,300 |
| 2023/07/18 | 1,750 | 1,750 | 1,740 | 1,745 | +2 | +0.1% | 2,400 |
| 2023/07/14 | 1,749 | 1,749 | 1,743 | 1,743 | -6 | -0.3% | 1,000 |
| 2023/07/13 | 1,750 | 1,750 | 1,743 | 1,749 | -1 | -0.1% | 2,300 |
| 2023/07/12 | 1,750 | 1,750 | 1,747 | 1,750 | +1 | +0.1% | 1,200 |
| 2023/07/11 | 1,753 | 1,753 | 1,745 | 1,749 | -9 | -0.5% | 1,100 |
| 2023/07/10 | 1,744 | 1,758 | 1,744 | 1,758 | +14 | +0.8% | 2,400 |
| 2023/07/07 | 1,750 | 1,750 | 1,741 | 1,744 | -26 | -1.5% | 5,600 |
| 2023/07/06 | 1,770 | 1,770 | 1,751 | 1,770 | +1 | +0.1% | 1,700 |
| 2023/07/05 | 1,766 | 1,770 | 1,757 | 1,769 | +2 | +0.1% | 1,000 |
| 2023/07/04 | 1,754 | 1,768 | 1,754 | 1,767 | +4 | +0.2% | 1,200 |
| 2023/07/03 | 1,768 | 1,777 | 1,761 | 1,763 | -3 | -0.2% | 2,600 |
| 2023/06/30 | 1,755 | 1,766 | 1,750 | 1,766 | +2 | +0.1% | 2,400 |
| 2023/06/29 | 1,761 | 1,764 | 1,757 | 1,764 | -5 | -0.3% | 2,000 |
| 2023/06/28 | 1,762 | 1,769 | 1,755 | 1,769 | +9 | +0.5% | 600 |
| 2023/06/27 | 1,746 | 1,769 | 1,746 | 1,760 | ±0 | ±0% | 1,900 |
| 2023/06/26 | 1,740 | 1,768 | 1,740 | 1,760 | +20 | +1.1% | 1,000 |
| 2023/06/23 | 1,741 | 1,767 | 1,736 | 1,740 | -1 | -0.1% | 5,400 |
| 2023/06/22 | 1,737 | 1,755 | 1,737 | 1,741 | ±0 | ±0% | 2,600 |
| 2023/06/21 | 1,735 | 1,764 | 1,700 | 1,741 | ±0 | ±0% | 7,200 |
| 2023/06/20 | 1,741 | 1,770 | 1,733 | 1,741 | -18 | -1% | 10,700 |
| 2023/06/19 | 1,740 | 1,759 | 1,730 | 1,759 | +17 | +1% | 4,600 |
| 2023/06/16 | 1,738 | 1,748 | 1,732 | 1,742 | +3 | +0.2% | 2,900 |
| 2023/06/15 | 1,770 | 1,774 | 1,736 | 1,739 | -31 | -1.8% | 8,300 |
| 2023/06/14 | 1,756 | 1,772 | 1,756 | 1,770 | +14 | +0.8% | 2,000 |
| 2023/06/13 | 1,768 | 1,785 | 1,756 | 1,756 | -4 | -0.2% | 2,400 |
| 2023/06/12 | 1,744 | 1,760 | 1,744 | 1,760 | -4 | -0.2% | 1,700 |
| 2023/06/09 | 1,752 | 1,764 | 1,738 | 1,764 | +12 | +0.7% | 2,100 |
| 2023/06/08 | 1,755 | 1,760 | 1,752 | 1,752 | -13 | -0.7% | 1,700 |
| 2023/06/07 | 1,775 | 1,775 | 1,765 | 1,765 | +5 | +0.3% | 500 |
| 2023/06/06 | 1,764 | 1,779 | 1,760 | 1,760 | -16 | -0.9% | 1,400 |
| 2023/06/05 | 1,795 | 1,795 | 1,754 | 1,776 | +11 | +0.6% | 4,700 |
| 2023/06/02 | 1,760 | 1,776 | 1,759 | 1,765 | +5 | +0.3% | 3,000 |
| 2023/06/01 | 1,740 | 1,760 | 1,737 | 1,760 | +17 | +1% | 2,300 |
| 2023/05/31 | 1,728 | 1,743 | 1,728 | 1,743 | -6 | -0.3% | 1,200 |
| 2023/05/30 | 1,750 | 1,750 | 1,730 | 1,749 | +4 | +0.2% | 3,500 |
| 2023/05/29 | 1,739 | 1,750 | 1,734 | 1,745 | +7 | +0.4% | 1,300 |
| 2023/05/26 | 1,750 | 1,750 | 1,738 | 1,738 | +2 | +0.1% | 1,000 |
| 2023/05/25 | 1,735 | 1,741 | 1,735 | 1,736 | -3 | -0.2% | 1,200 |
| 2023/05/24 | 1,750 | 1,750 | 1,737 | 1,739 | +5 | +0.3% | 600 |
| 2023/05/23 | 1,746 | 1,778 | 1,734 | 1,734 | -2 | -0.1% | 4,900 |
| 2023/05/22 | 1,736 | 1,737 | 1,731 | 1,736 | ±0 | ±0% | 2,200 |
501～
550
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
