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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,781 | 1,846 | 1,781 | 1,846 | +72 | +4.1% | 10,800 |
| 2022/04/07 | 1,811 | 1,833 | 1,770 | 1,774 | -67 | -3.6% | 22,800 |
| 2022/04/06 | 1,879 | 1,884 | 1,825 | 1,841 | -78 | -4.1% | 23,200 |
| 2022/04/05 | 1,896 | 1,957 | 1,896 | 1,919 | -1 | -0.1% | 9,200 |
| 2022/04/04 | 1,944 | 1,963 | 1,897 | 1,920 | -43 | -2.2% | 14,200 |
| 2022/04/01 | 1,968 | 1,968 | 1,914 | 1,963 | -5 | -0.3% | 2,800 |
| 2022/03/31 | 1,962 | 1,968 | 1,894 | 1,968 | -7 | -0.4% | 10,700 |
| 2022/03/30 | 2,001 | 2,009 | 1,958 | 1,975 | -25 | -1.3% | 8,100 |
| 2022/03/29 | 2,042 | 2,042 | 1,938 | 2,000 | -5 | -0.2% | 9,000 |
| 2022/03/28 | 2,045 | 2,045 | 1,992 | 2,005 | -31 | -1.5% | 6,800 |
| 2022/03/25 | 2,054 | 2,054 | 2,001 | 2,036 | +6 | +0.3% | 4,200 |
| 2022/03/24 | 2,001 | 2,053 | 2,001 | 2,030 | +14 | +0.7% | 16,700 |
| 2022/03/23 | 2,010 | 2,030 | 1,976 | 2,016 | +6 | +0.3% | 18,200 |
| 2022/03/22 | 1,951 | 2,040 | 1,949 | 2,010 | +61 | +3.1% | 33,600 |
| 2022/03/18 | 1,900 | 1,949 | 1,885 | 1,949 | +34 | +1.8% | 8,100 |
| 2022/03/17 | 1,946 | 1,967 | 1,899 | 1,915 | -17 | -0.9% | 15,700 |
| 2022/03/16 | 1,932 | 1,932 | 1,871 | 1,932 | +32 | +1.7% | 9,700 |
| 2022/03/15 | 1,949 | 1,973 | 1,886 | 1,900 | -39 | -2% | 13,100 |
| 2022/03/14 | 1,877 | 1,939 | 1,872 | 1,939 | +104 | +5.7% | 24,100 |
| 2022/03/11 | 1,796 | 1,835 | 1,790 | 1,835 | +52 | +2.9% | 9,900 |
| 2022/03/10 | 1,838 | 1,838 | 1,768 | 1,783 | +65 | +3.8% | 16,400 |
| 2022/03/09 | 1,663 | 1,730 | 1,650 | 1,718 | +36 | +2.1% | 10,600 |
| 2022/03/08 | 1,786 | 1,790 | 1,675 | 1,682 | -137 | -7.5% | 25,100 |
| 2022/03/07 | 1,846 | 1,863 | 1,810 | 1,819 | -37 | -2% | 16,200 |
| 2022/03/04 | 1,837 | 1,856 | 1,750 | 1,856 | +41 | +2.3% | 33,500 |
| 2022/03/03 | 1,799 | 1,820 | 1,760 | 1,815 | +56 | +3.2% | 16,700 |
| 2022/03/02 | 1,758 | 1,765 | 1,730 | 1,759 | -12 | -0.7% | 7,900 |
| 2022/03/01 | 1,785 | 1,809 | 1,761 | 1,771 | +17 | +1% | 17,600 |
| 2022/02/28 | 1,702 | 1,780 | 1,685 | 1,754 | +46 | +2.7% | 13,000 |
| 2022/02/25 | 1,640 | 1,712 | 1,638 | 1,708 | +103 | +6.4% | 19,600 |
| 2022/02/24 | 1,583 | 1,651 | 1,572 | 1,605 | +19 | +1.2% | 15,300 |
| 2022/02/22 | 1,592 | 1,643 | 1,585 | 1,586 | -29 | -1.8% | 8,800 |
| 2022/02/21 | 1,582 | 1,648 | 1,582 | 1,615 | -10 | -0.6% | 5,900 |
| 2022/02/18 | 1,618 | 1,636 | 1,580 | 1,625 | -33 | -2% | 13,500 |
| 2022/02/17 | 1,626 | 1,658 | 1,585 | 1,658 | +58 | +3.6% | 18,000 |
| 2022/02/16 | 1,678 | 1,710 | 1,585 | 1,600 | -66 | -4% | 49,400 |
| 2022/02/15 | 1,748 | 1,780 | 1,610 | 1,666 | -82 | -4.7% | 66,900 |
| 2022/02/14 | 1,748 | 1,748 | 1,748 | 1,748 | +300 | +20.7% | 6,600 |
| 2022/02/10 | 1,427 | 1,467 | 1,427 | 1,448 | +21 | +1.5% | 5,300 |
| 2022/02/09 | 1,414 | 1,427 | 1,386 | 1,427 | +13 | +0.9% | 2,000 |
| 2022/02/08 | 1,431 | 1,431 | 1,398 | 1,414 | +4 | +0.3% | 4,500 |
| 2022/02/07 | 1,387 | 1,450 | 1,378 | 1,410 | +22 | +1.6% | 4,200 |
| 2022/02/04 | 1,337 | 1,388 | 1,337 | 1,388 | +53 | +4% | 3,100 |
| 2022/02/03 | 1,330 | 1,349 | 1,324 | 1,335 | -14 | -1% | 800 |
| 2022/02/02 | 1,299 | 1,350 | 1,299 | 1,349 | +49 | +3.8% | 1,500 |
| 2022/02/01 | 1,301 | 1,320 | 1,300 | 1,300 | +14 | +1.1% | 1,800 |
| 2022/01/31 | 1,255 | 1,307 | 1,255 | 1,286 | +1 | +0.1% | 4,800 |
| 2022/01/28 | 1,271 | 1,288 | 1,220 | 1,285 | +14 | +1.1% | 2,600 |
| 2022/01/27 | 1,361 | 1,361 | 1,271 | 1,271 | -99 | -7.2% | 14,600 |
| 2022/01/26 | 1,354 | 1,370 | 1,303 | 1,370 | +16 | +1.2% | 12,000 |
751～
800
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
