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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,730 | 1,741 | 1,722 | 1,723 | -12 | -0.7% | 900 |
| 2022/06/22 | 1,775 | 1,775 | 1,732 | 1,735 | -19 | -1.1% | 2,400 |
| 2022/06/21 | 1,765 | 1,765 | 1,737 | 1,754 | +34 | +2% | 2,500 |
| 2022/06/20 | 1,800 | 1,800 | 1,710 | 1,720 | -49 | -2.8% | 5,600 |
| 2022/06/17 | 1,721 | 1,769 | 1,692 | 1,769 | -2 | -0.1% | 8,600 |
| 2022/06/16 | 1,790 | 1,811 | 1,771 | 1,771 | -4 | -0.2% | 2,500 |
| 2022/06/15 | 1,789 | 1,790 | 1,736 | 1,775 | -14 | -0.8% | 4,700 |
| 2022/06/14 | 1,721 | 1,789 | 1,714 | 1,789 | +28 | +1.6% | 8,200 |
| 2022/06/13 | 1,800 | 1,801 | 1,727 | 1,761 | -98 | -5.3% | 16,100 |
| 2022/06/10 | 1,858 | 1,865 | 1,825 | 1,859 | +13 | +0.7% | 3,100 |
| 2022/06/09 | 1,835 | 1,849 | 1,794 | 1,846 | -15 | -0.8% | 4,600 |
| 2022/06/08 | 1,866 | 1,891 | 1,861 | 1,861 | +8 | +0.4% | 4,300 |
| 2022/06/07 | 1,783 | 1,872 | 1,770 | 1,853 | +90 | +5.1% | 6,600 |
| 2022/06/06 | 1,755 | 1,763 | 1,727 | 1,763 | +14 | +0.8% | 3,500 |
| 2022/06/03 | 1,774 | 1,774 | 1,736 | 1,749 | -25 | -1.4% | 5,400 |
| 2022/06/02 | 1,738 | 1,774 | 1,735 | 1,774 | +14 | +0.8% | 2,100 |
| 2022/06/01 | 1,751 | 1,760 | 1,737 | 1,760 | ±0 | ±0% | 3,100 |
| 2022/05/31 | 1,750 | 1,798 | 1,747 | 1,760 | -13 | -0.7% | 6,200 |
| 2022/05/30 | 1,740 | 1,810 | 1,740 | 1,773 | +46 | +2.7% | 8,600 |
| 2022/05/27 | 1,735 | 1,744 | 1,709 | 1,727 | -5 | -0.3% | 3,100 |
| 2022/05/26 | 1,732 | 1,735 | 1,714 | 1,732 | ±0 | ±0% | 2,500 |
| 2022/05/25 | 1,689 | 1,746 | 1,672 | 1,732 | +41 | +2.4% | 5,500 |
| 2022/05/24 | 1,770 | 1,770 | 1,688 | 1,691 | -53 | -3% | 9,600 |
| 2022/05/23 | 1,673 | 1,780 | 1,673 | 1,744 | +73 | +4.4% | 10,400 |
| 2022/05/20 | 1,778 | 1,778 | 1,651 | 1,671 | -77 | -4.4% | 16,800 |
| 2022/05/19 | 1,678 | 1,748 | 1,652 | 1,748 | +73 | +4.4% | 5,900 |
| 2022/05/18 | 1,651 | 1,687 | 1,648 | 1,675 | +56 | +3.5% | 17,500 |
| 2022/05/17 | 1,615 | 1,674 | 1,615 | 1,619 | -1 | -0.1% | 8,100 |
| 2022/05/16 | 1,707 | 1,719 | 1,604 | 1,620 | -97 | -5.6% | 39,800 |
| 2022/05/13 | 1,685 | 1,794 | 1,685 | 1,717 | +1 | +0.1% | 22,400 |
| 2022/05/12 | 1,800 | 1,849 | 1,687 | 1,716 | -230 | -11.8% | 80,400 |
| 2022/05/11 | 1,939 | 1,966 | 1,918 | 1,946 | +7 | +0.4% | 10,300 |
| 2022/05/10 | 1,917 | 1,948 | 1,870 | 1,939 | +4 | +0.2% | 9,100 |
| 2022/05/09 | 1,985 | 1,985 | 1,915 | 1,935 | -45 | -2.3% | 4,900 |
| 2022/05/06 | 1,910 | 2,025 | 1,910 | 1,980 | +70 | +3.7% | 11,000 |
| 2022/05/02 | 1,871 | 1,941 | 1,848 | 1,910 | +21 | +1.1% | 8,800 |
| 2022/04/28 | 1,871 | 1,889 | 1,871 | 1,889 | +9 | +0.5% | 300 |
| 2022/04/27 | 1,832 | 1,894 | 1,811 | 1,880 | -10 | -0.5% | 10,100 |
| 2022/04/26 | 1,860 | 1,920 | 1,860 | 1,890 | +24 | +1.3% | 2,400 |
| 2022/04/25 | 1,870 | 1,890 | 1,836 | 1,866 | -49 | -2.6% | 14,100 |
| 2022/04/22 | 1,934 | 1,934 | 1,876 | 1,915 | -19 | -1% | 11,400 |
| 2022/04/21 | 1,975 | 1,975 | 1,910 | 1,934 | -57 | -2.9% | 12,000 |
| 2022/04/20 | 2,000 | 2,005 | 1,971 | 1,991 | -1 | -0.1% | 6,100 |
| 2022/04/19 | 2,045 | 2,045 | 1,960 | 1,992 | -8 | -0.4% | 22,900 |
| 2022/04/18 | 1,942 | 2,000 | 1,890 | 2,000 | +95 | +5% | 14,900 |
| 2022/04/15 | 1,822 | 1,920 | 1,822 | 1,905 | +56 | +3% | 7,900 |
| 2022/04/14 | 1,834 | 1,850 | 1,809 | 1,849 | -4 | -0.2% | 2,200 |
| 2022/04/13 | 1,790 | 1,863 | 1,789 | 1,853 | +53 | +2.9% | 3,300 |
| 2022/04/12 | 1,848 | 1,848 | 1,785 | 1,800 | -48 | -2.6% | 4,400 |
| 2022/04/11 | 1,838 | 1,857 | 1,826 | 1,848 | +2 | +0.1% | 3,100 |
701～
750
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
