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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,795 | 1,808 | 1,773 | 1,807 | +12 | +0.7% | 3,400 |
| 2022/11/17 | 1,771 | 1,798 | 1,763 | 1,795 | +32 | +1.8% | 5,000 |
| 2022/11/16 | 1,776 | 1,776 | 1,763 | 1,763 | -10 | -0.6% | 800 |
| 2022/11/15 | 1,752 | 1,785 | 1,751 | 1,773 | +14 | +0.8% | 6,700 |
| 2022/11/14 | 1,786 | 1,789 | 1,754 | 1,759 | -48 | -2.7% | 7,600 |
| 2022/11/11 | 1,790 | 1,834 | 1,771 | 1,807 | +8 | +0.4% | 9,900 |
| 2022/11/10 | 1,817 | 1,838 | 1,761 | 1,799 | -129 | -6.7% | 46,400 |
| 2022/11/09 | 1,915 | 1,928 | 1,856 | 1,928 | +13 | +0.7% | 7,600 |
| 2022/11/08 | 1,929 | 1,929 | 1,915 | 1,915 | -1 | -0.1% | 500 |
| 2022/11/07 | 1,937 | 1,937 | 1,894 | 1,916 | -21 | -1.1% | 3,100 |
| 2022/11/04 | 1,939 | 1,939 | 1,874 | 1,937 | -5 | -0.3% | 4,900 |
| 2022/11/02 | 1,853 | 1,942 | 1,837 | 1,942 | +78 | +4.2% | 5,300 |
| 2022/11/01 | 1,853 | 1,865 | 1,847 | 1,864 | +24 | +1.3% | 3,500 |
| 2022/10/31 | 1,840 | 1,854 | 1,833 | 1,840 | +7 | +0.4% | 2,100 |
| 2022/10/28 | 1,833 | 1,833 | 1,830 | 1,833 | -6 | -0.3% | 1,000 |
| 2022/10/27 | 1,842 | 1,842 | 1,834 | 1,839 | +11 | +0.6% | 1,200 |
| 2022/10/26 | 1,845 | 1,848 | 1,825 | 1,828 | -17 | -0.9% | 3,000 |
| 2022/10/25 | 1,847 | 1,860 | 1,830 | 1,845 | -1 | -0.1% | 5,200 |
| 2022/10/24 | 1,844 | 1,846 | 1,833 | 1,846 | +16 | +0.9% | 1,000 |
| 2022/10/21 | 1,829 | 1,839 | 1,815 | 1,830 | +11 | +0.6% | 3,400 |
| 2022/10/20 | 1,835 | 1,835 | 1,815 | 1,819 | -11 | -0.6% | 1,800 |
| 2022/10/19 | 1,846 | 1,877 | 1,825 | 1,830 | -20 | -1.1% | 2,700 |
| 2022/10/18 | 1,835 | 1,850 | 1,835 | 1,850 | +8 | +0.4% | 400 |
| 2022/10/17 | 1,843 | 1,845 | 1,820 | 1,842 | -3 | -0.2% | 4,600 |
| 2022/10/14 | 1,867 | 1,868 | 1,845 | 1,845 | +10 | +0.5% | 5,000 |
| 2022/10/13 | 1,836 | 1,857 | 1,825 | 1,835 | +1 | +0.1% | 2,600 |
| 2022/10/12 | 1,823 | 1,899 | 1,823 | 1,834 | -6 | -0.3% | 4,800 |
| 2022/10/11 | 1,830 | 1,841 | 1,824 | 1,840 | +10 | +0.5% | 2,000 |
| 2022/10/07 | 1,839 | 1,839 | 1,830 | 1,830 | -12 | -0.7% | 2,000 |
| 2022/10/06 | 1,842 | 1,877 | 1,842 | 1,842 | ±0 | ±0% | 3,900 |
| 2022/10/05 | 1,865 | 1,865 | 1,825 | 1,842 | -11 | -0.6% | 1,800 |
| 2022/10/04 | 1,863 | 1,863 | 1,832 | 1,853 | -4 | -0.2% | 1,400 |
| 2022/10/03 | 1,812 | 1,857 | 1,812 | 1,857 | +18 | +1% | 2,800 |
| 2022/09/30 | 1,827 | 1,860 | 1,805 | 1,839 | -4 | -0.2% | 8,200 |
| 2022/09/29 | 1,821 | 1,844 | 1,821 | 1,843 | +24 | +1.3% | 1,200 |
| 2022/09/28 | 1,842 | 1,849 | 1,814 | 1,819 | -30 | -1.6% | 5,400 |
| 2022/09/27 | 1,835 | 1,849 | 1,821 | 1,849 | +14 | +0.8% | 1,900 |
| 2022/09/26 | 1,868 | 1,868 | 1,817 | 1,835 | -34 | -1.8% | 8,900 |
| 2022/09/22 | 1,830 | 1,869 | 1,830 | 1,869 | +39 | +2.1% | 4,200 |
| 2022/09/21 | 1,855 | 1,874 | 1,821 | 1,830 | -22 | -1.2% | 8,100 |
| 2022/09/20 | 1,876 | 1,876 | 1,851 | 1,852 | +1 | +0.1% | 2,700 |
| 2022/09/16 | 1,848 | 1,854 | 1,845 | 1,851 | -4 | -0.2% | 1,000 |
| 2022/09/15 | 1,850 | 1,870 | 1,834 | 1,855 | +5 | +0.3% | 2,700 |
| 2022/09/14 | 1,829 | 1,850 | 1,828 | 1,850 | +10 | +0.5% | 3,900 |
| 2022/09/13 | 1,848 | 1,850 | 1,840 | 1,840 | -18 | -1% | 2,900 |
| 2022/09/12 | 1,848 | 1,860 | 1,848 | 1,858 | +24 | +1.3% | 2,500 |
| 2022/09/09 | 1,850 | 1,850 | 1,834 | 1,834 | -16 | -0.9% | 1,200 |
| 2022/09/08 | 1,866 | 1,866 | 1,841 | 1,850 | +33 | +1.8% | 3,200 |
| 2022/09/07 | 1,830 | 1,830 | 1,817 | 1,817 | -27 | -1.5% | 3,000 |
| 2022/09/06 | 1,814 | 1,888 | 1,814 | 1,844 | +31 | +1.7% | 2,700 |
601～
650
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
