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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,817 | 1,830 | 1,812 | 1,813 | -4 | -0.2% | 5,300 |
| 2022/09/02 | 1,810 | 1,845 | 1,810 | 1,817 | -4 | -0.2% | 6,300 |
| 2022/09/01 | 1,845 | 1,845 | 1,820 | 1,821 | -23 | -1.2% | 4,200 |
| 2022/08/31 | 1,845 | 1,854 | 1,833 | 1,844 | -1 | -0.1% | 900 |
| 2022/08/30 | 1,834 | 1,851 | 1,834 | 1,845 | +2 | +0.1% | 1,100 |
| 2022/08/29 | 1,827 | 1,849 | 1,822 | 1,843 | -31 | -1.7% | 4,500 |
| 2022/08/26 | 1,906 | 1,906 | 1,866 | 1,874 | -25 | -1.3% | 2,900 |
| 2022/08/25 | 1,911 | 1,918 | 1,892 | 1,899 | +21 | +1.1% | 2,100 |
| 2022/08/24 | 1,865 | 1,886 | 1,852 | 1,878 | +15 | +0.8% | 800 |
| 2022/08/23 | 1,851 | 1,875 | 1,841 | 1,863 | ±0 | ±0% | 2,100 |
| 2022/08/22 | 1,835 | 1,878 | 1,835 | 1,863 | -12 | -0.6% | 3,200 |
| 2022/08/19 | 1,896 | 1,896 | 1,863 | 1,875 | -25 | -1.3% | 5,700 |
| 2022/08/18 | 1,897 | 1,900 | 1,895 | 1,900 | +10 | +0.5% | 1,600 |
| 2022/08/17 | 1,867 | 1,919 | 1,860 | 1,890 | +29 | +1.6% | 8,400 |
| 2022/08/16 | 1,867 | 1,867 | 1,840 | 1,861 | +1 | +0.1% | 1,900 |
| 2022/08/15 | 1,846 | 1,862 | 1,825 | 1,860 | +5 | +0.3% | 12,800 |
| 2022/08/12 | 1,906 | 1,910 | 1,850 | 1,855 | -41 | -2.2% | 12,300 |
| 2022/08/10 | 1,927 | 1,927 | 1,871 | 1,896 | -18 | -0.9% | 5,400 |
| 2022/08/09 | 1,886 | 1,950 | 1,802 | 1,914 | -140 | -6.8% | 63,000 |
| 2022/08/08 | 2,020 | 2,096 | 1,997 | 2,054 | +57 | +2.9% | 49,300 |
| 2022/08/05 | 1,930 | 2,029 | 1,930 | 1,997 | +47 | +2.4% | 5,800 |
| 2022/08/04 | 1,968 | 1,968 | 1,950 | 1,950 | -30 | -1.5% | 2,200 |
| 2022/08/03 | 1,980 | 1,989 | 1,962 | 1,980 | +10 | +0.5% | 2,100 |
| 2022/08/02 | 1,900 | 1,970 | 1,883 | 1,970 | +60 | +3.1% | 6,000 |
| 2022/08/01 | 1,920 | 1,920 | 1,850 | 1,910 | +25 | +1.3% | 3,700 |
| 2022/07/29 | 1,882 | 1,886 | 1,882 | 1,885 | +4 | +0.2% | 1,300 |
| 2022/07/28 | 1,881 | 1,930 | 1,870 | 1,881 | +6 | +0.3% | 3,300 |
| 2022/07/27 | 1,880 | 1,880 | 1,858 | 1,875 | -5 | -0.3% | 2,400 |
| 2022/07/26 | 1,851 | 1,923 | 1,845 | 1,880 | +50 | +2.7% | 5,300 |
| 2022/07/25 | 1,856 | 1,867 | 1,806 | 1,830 | -39 | -2.1% | 9,900 |
| 2022/07/22 | 1,945 | 1,945 | 1,850 | 1,869 | -59 | -3.1% | 6,700 |
| 2022/07/21 | 1,970 | 1,970 | 1,889 | 1,928 | -39 | -2% | 4,300 |
| 2022/07/20 | 1,987 | 2,010 | 1,960 | 1,967 | +17 | +0.9% | 13,600 |
| 2022/07/19 | 1,900 | 1,950 | 1,875 | 1,950 | +50 | +2.6% | 5,700 |
| 2022/07/15 | 1,920 | 1,920 | 1,882 | 1,900 | -20 | -1% | 1,100 |
| 2022/07/14 | 1,800 | 1,947 | 1,793 | 1,920 | +113 | +6.3% | 14,600 |
| 2022/07/13 | 1,800 | 1,807 | 1,776 | 1,807 | +7 | +0.4% | 1,500 |
| 2022/07/12 | 1,788 | 1,809 | 1,750 | 1,800 | -10 | -0.6% | 4,400 |
| 2022/07/11 | 1,867 | 1,867 | 1,782 | 1,810 | -37 | -2% | 8,100 |
| 2022/07/08 | 1,841 | 1,856 | 1,801 | 1,847 | +22 | +1.2% | 7,200 |
| 2022/07/07 | 1,801 | 1,840 | 1,766 | 1,825 | +44 | +2.5% | 4,600 |
| 2022/07/06 | 1,772 | 1,827 | 1,763 | 1,781 | +13 | +0.7% | 6,100 |
| 2022/07/05 | 1,749 | 1,770 | 1,739 | 1,768 | +18 | +1% | 700 |
| 2022/07/04 | 1,778 | 1,788 | 1,738 | 1,750 | +33 | +1.9% | 3,200 |
| 2022/07/01 | 1,779 | 1,779 | 1,711 | 1,717 | -53 | -3% | 4,800 |
| 2022/06/30 | 1,819 | 1,820 | 1,756 | 1,770 | -57 | -3.1% | 6,500 |
| 2022/06/29 | 1,782 | 1,833 | 1,782 | 1,827 | +39 | +2.2% | 1,800 |
| 2022/06/28 | 1,780 | 1,791 | 1,768 | 1,788 | +16 | +0.9% | 3,000 |
| 2022/06/27 | 1,748 | 1,788 | 1,725 | 1,772 | +24 | +1.4% | 4,400 |
| 2022/06/24 | 1,715 | 1,748 | 1,715 | 1,748 | +25 | +1.5% | 4,200 |
651～
700
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
