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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 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 |
751～
800
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
