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 |
|---|---|---|---|---|---|---|---|
| 2023/03/06 | 1,772 | 1,772 | 1,735 | 1,735 | -20 | -1.1% | 1,800 |
| 2023/03/03 | 1,755 | 1,757 | 1,750 | 1,755 | +5 | +0.3% | 1,400 |
| 2023/03/02 | 1,746 | 1,753 | 1,745 | 1,750 | +16 | +0.9% | 1,600 |
| 2023/03/01 | 1,740 | 1,740 | 1,723 | 1,734 | -4 | -0.2% | 3,200 |
| 2023/02/28 | 1,739 | 1,740 | 1,738 | 1,738 | -5 | -0.3% | 2,500 |
| 2023/02/27 | 1,722 | 1,743 | 1,722 | 1,743 | +18 | +1% | 3,200 |
| 2023/02/24 | 1,714 | 1,729 | 1,714 | 1,725 | +7 | +0.4% | 2,400 |
| 2023/02/22 | 1,725 | 1,725 | 1,714 | 1,718 | -7 | -0.4% | 2,500 |
| 2023/02/21 | 1,720 | 1,731 | 1,720 | 1,725 | +9 | +0.5% | 800 |
| 2023/02/20 | 1,714 | 1,716 | 1,714 | 1,716 | -6 | -0.3% | 1,100 |
| 2023/02/17 | 1,739 | 1,743 | 1,722 | 1,722 | -22 | -1.3% | 900 |
| 2023/02/16 | 1,723 | 1,754 | 1,710 | 1,744 | +5 | +0.3% | 6,000 |
| 2023/02/15 | 1,717 | 1,739 | 1,715 | 1,739 | +11 | +0.6% | 5,600 |
| 2023/02/14 | 1,734 | 1,750 | 1,728 | 1,728 | -1 | -0.1% | 5,900 |
| 2023/02/13 | 1,680 | 1,729 | 1,680 | 1,729 | -71 | -3.9% | 18,500 |
| 2023/02/10 | 1,812 | 1,820 | 1,800 | 1,800 | +5 | +0.3% | 7,200 |
| 2023/02/09 | 1,786 | 1,800 | 1,785 | 1,795 | +11 | +0.6% | 4,600 |
| 2023/02/08 | 1,770 | 1,784 | 1,766 | 1,784 | +19 | +1.1% | 2,200 |
| 2023/02/07 | 1,770 | 1,770 | 1,764 | 1,765 | -15 | -0.8% | 2,300 |
| 2023/02/06 | 1,763 | 1,786 | 1,763 | 1,780 | +10 | +0.6% | 1,900 |
| 2023/02/03 | 1,756 | 1,770 | 1,750 | 1,770 | -4 | -0.2% | 2,800 |
| 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 |
601～
650
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
