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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,781 | 1,781 | 1,750 | 1,774 | +19 | +1.1% | 900 |
| 2023/02/01 | 1,753 | 1,768 | 1,750 | 1,755 | +2 | +0.1% | 2,800 |
| 2023/01/31 | 1,766 | 1,766 | 1,752 | 1,753 | -15 | -0.8% | 1,300 |
| 2023/01/30 | 1,735 | 1,774 | 1,733 | 1,768 | +51 | +3% | 5,000 |
| 2023/01/27 | 1,728 | 1,729 | 1,717 | 1,717 | +9 | +0.5% | 800 |
| 2023/01/26 | 1,733 | 1,733 | 1,707 | 1,708 | -13 | -0.8% | 400 |
| 2023/01/25 | 1,707 | 1,725 | 1,707 | 1,721 | +11 | +0.6% | 1,100 |
| 2023/01/24 | 1,724 | 1,725 | 1,702 | 1,710 | -9 | -0.5% | 1,900 |
| 2023/01/23 | 1,719 | 1,719 | 1,711 | 1,719 | +10 | +0.6% | 700 |
| 2023/01/20 | 1,711 | 1,719 | 1,709 | 1,709 | -2 | -0.1% | 1,200 |
| 2023/01/19 | 1,721 | 1,721 | 1,711 | 1,711 | -37 | -2.1% | 1,600 |
| 2023/01/18 | 1,751 | 1,784 | 1,748 | 1,748 | -1 | -0.1% | 600 |
| 2023/01/17 | 1,723 | 1,749 | 1,723 | 1,749 | -1 | -0.1% | 1,400 |
| 2023/01/16 | 1,762 | 1,768 | 1,750 | 1,750 | -12 | -0.7% | 600 |
| 2023/01/13 | 1,754 | 1,788 | 1,754 | 1,762 | -32 | -1.8% | 2,800 |
| 2023/01/12 | 1,732 | 1,795 | 1,722 | 1,794 | +88 | +5.2% | 10,500 |
| 2023/01/11 | 1,679 | 1,712 | 1,670 | 1,706 | +44 | +2.6% | 4,700 |
| 2023/01/10 | 1,670 | 1,680 | 1,662 | 1,662 | +2 | +0.1% | 2,600 |
| 2023/01/06 | 1,656 | 1,664 | 1,651 | 1,660 | +3 | +0.2% | 1,300 |
| 2023/01/05 | 1,667 | 1,670 | 1,654 | 1,657 | +2 | +0.1% | 1,100 |
| 2023/01/04 | 1,665 | 1,668 | 1,645 | 1,655 | +1 | +0.1% | 1,600 |
| 2022/12/30 | 1,636 | 1,654 | 1,635 | 1,654 | +18 | +1.1% | 2,300 |
| 2022/12/29 | 1,631 | 1,665 | 1,631 | 1,636 | -18 | -1.1% | 1,900 |
| 2022/12/28 | 1,690 | 1,690 | 1,653 | 1,654 | -31 | -1.8% | 4,700 |
| 2022/12/27 | 1,661 | 1,699 | 1,652 | 1,685 | +24 | +1.4% | 3,200 |
| 2022/12/26 | 1,660 | 1,661 | 1,660 | 1,661 | +11 | +0.7% | 1,900 |
| 2022/12/23 | 1,674 | 1,675 | 1,634 | 1,650 | -30 | -1.8% | 7,500 |
| 2022/12/22 | 1,688 | 1,688 | 1,680 | 1,680 | -8 | -0.5% | 600 |
| 2022/12/21 | 1,689 | 1,719 | 1,679 | 1,688 | +24 | +1.4% | 4,500 |
| 2022/12/20 | 1,720 | 1,726 | 1,650 | 1,664 | -56 | -3.3% | 12,700 |
| 2022/12/19 | 1,722 | 1,722 | 1,709 | 1,720 | +10 | +0.6% | 1,800 |
| 2022/12/16 | 1,703 | 1,720 | 1,703 | 1,710 | +1 | +0.1% | 2,900 |
| 2022/12/15 | 1,692 | 1,715 | 1,692 | 1,709 | +10 | +0.6% | 1,700 |
| 2022/12/14 | 1,715 | 1,715 | 1,699 | 1,699 | -16 | -0.9% | 2,600 |
| 2022/12/13 | 1,708 | 1,725 | 1,697 | 1,715 | ±0 | ±0% | 3,400 |
| 2022/12/12 | 1,719 | 1,726 | 1,685 | 1,715 | -4 | -0.2% | 7,400 |
| 2022/12/09 | 1,716 | 1,734 | 1,716 | 1,719 | +3 | +0.2% | 1,400 |
| 2022/12/08 | 1,718 | 1,728 | 1,711 | 1,716 | -8 | -0.5% | 4,000 |
| 2022/12/07 | 1,718 | 1,730 | 1,712 | 1,724 | -5 | -0.3% | 900 |
| 2022/12/06 | 1,711 | 1,743 | 1,699 | 1,729 | +18 | +1.1% | 6,100 |
| 2022/12/05 | 1,729 | 1,745 | 1,702 | 1,711 | -31 | -1.8% | 3,100 |
| 2022/12/02 | 1,769 | 1,769 | 1,732 | 1,742 | -12 | -0.7% | 2,700 |
| 2022/12/01 | 1,744 | 1,779 | 1,727 | 1,754 | +9 | +0.5% | 11,300 |
| 2022/11/30 | 1,717 | 1,749 | 1,631 | 1,745 | +20 | +1.2% | 31,400 |
| 2022/11/29 | 1,750 | 1,750 | 1,719 | 1,725 | -30 | -1.7% | 11,400 |
| 2022/11/28 | 1,770 | 1,770 | 1,750 | 1,755 | -5 | -0.3% | 5,000 |
| 2022/11/25 | 1,770 | 1,771 | 1,731 | 1,760 | -18 | -1% | 15,000 |
| 2022/11/24 | 1,786 | 1,800 | 1,765 | 1,778 | -32 | -1.8% | 6,500 |
| 2022/11/22 | 1,795 | 1,810 | 1,795 | 1,810 | -5 | -0.3% | 400 |
| 2022/11/21 | 1,798 | 1,817 | 1,798 | 1,815 | +8 | +0.4% | 2,100 |
551～
600
件表示中 / 1065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 | 133,300円 | +10.0% | +3.2% | 4.50% | 11.96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 |
| ザッパラス | 37,100円 | -1.7% | 0.0% | 1.35% | 20.81倍 | 0.57倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
| Ｃｏｃｏｌｉｖｅ | 134,000円 | +23.1% | +22.7% | 0.00% | 21.83倍 | 5.32倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| エルテス | 65,000円 | +12.1% | +400.0% | 0.00% | 26.15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 |
| トーシンＨＤ | 59,700円 | +2.6% | -12.9% | 3.35% | 11.84倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
