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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,425 | 1,425 | 1,353 | 1,354 | -89 | -6.2% | 6,000 |
| 2022/01/24 | 1,408 | 1,443 | 1,390 | 1,443 | +18 | +1.3% | 3,600 |
| 2022/01/21 | 1,401 | 1,429 | 1,401 | 1,425 | +17 | +1.2% | 1,300 |
| 2022/01/20 | 1,410 | 1,437 | 1,397 | 1,408 | -18 | -1.3% | 1,800 |
| 2022/01/19 | 1,425 | 1,426 | 1,378 | 1,426 | -18 | -1.2% | 9,300 |
| 2022/01/18 | 1,415 | 1,458 | 1,415 | 1,444 | +30 | +2.1% | 3,400 |
| 2022/01/17 | 1,453 | 1,453 | 1,414 | 1,414 | -9 | -0.6% | 3,000 |
| 2022/01/14 | 1,472 | 1,479 | 1,401 | 1,423 | -71 | -4.8% | 12,600 |
| 2022/01/13 | 1,488 | 1,536 | 1,488 | 1,494 | -8 | -0.5% | 3,600 |
| 2022/01/12 | 1,510 | 1,519 | 1,495 | 1,502 | -8 | -0.5% | 2,800 |
| 2022/01/11 | 1,481 | 1,510 | 1,470 | 1,510 | +30 | +2% | 2,700 |
| 2022/01/07 | 1,520 | 1,531 | 1,464 | 1,480 | -44 | -2.9% | 8,000 |
| 2022/01/06 | 1,501 | 1,524 | 1,453 | 1,524 | -2 | -0.1% | 8,800 |
| 2022/01/05 | 1,583 | 1,587 | 1,515 | 1,526 | -73 | -4.6% | 11,200 |
| 2022/01/04 | 1,669 | 1,669 | 1,599 | 1,599 | -80 | -4.8% | 4,400 |
| 2021/12/30 | 1,541 | 1,679 | 1,535 | 1,679 | +108 | +6.9% | 11,000 |
| 2021/12/29 | 1,560 | 1,571 | 1,534 | 1,571 | +4 | +0.3% | 5,700 |
| 2021/12/28 | 1,555 | 1,579 | 1,555 | 1,567 | +10 | +0.6% | 13,200 |
| 2021/12/27 | 1,570 | 1,583 | 1,557 | 1,557 | -11 | -0.7% | 5,100 |
| 2021/12/24 | 1,577 | 1,596 | 1,568 | 1,568 | -15 | -0.9% | 9,200 |
| 2021/12/23 | 1,581 | 1,601 | 1,578 | 1,583 | ±0 | ±0% | 7,800 |
| 2021/12/22 | 1,578 | 1,589 | 1,563 | 1,583 | +16 | +1% | 5,900 |
| 2021/12/21 | 1,594 | 1,600 | 1,555 | 1,567 | -53 | -3.3% | 6,300 |
| 2021/12/20 | 1,602 | 1,620 | 1,584 | 1,620 | -22 | -1.3% | 4,300 |
| 2021/12/17 | 1,600 | 1,642 | 1,581 | 1,642 | +18 | +1.1% | 7,200 |
| 2021/12/16 | 1,610 | 1,624 | 1,601 | 1,624 | +20 | +1.2% | 5,400 |
| 2021/12/15 | 1,585 | 1,614 | 1,582 | 1,604 | +1 | +0.1% | 6,200 |
| 2021/12/14 | 1,618 | 1,618 | 1,585 | 1,603 | -27 | -1.7% | 2,300 |
| 2021/12/13 | 1,599 | 1,630 | 1,560 | 1,630 | +31 | +1.9% | 7,400 |
| 2021/12/10 | 1,644 | 1,644 | 1,581 | 1,599 | -46 | -2.8% | 8,300 |
| 2021/12/09 | 1,633 | 1,661 | 1,633 | 1,645 | -1 | -0.1% | 3,300 |
| 2021/12/08 | 1,671 | 1,671 | 1,615 | 1,646 | -9 | -0.5% | 6,900 |
| 2021/12/07 | 1,606 | 1,667 | 1,597 | 1,655 | +50 | +3.1% | 9,000 |
| 2021/12/06 | 1,608 | 1,620 | 1,579 | 1,605 | -11 | -0.7% | 3,100 |
| 2021/12/03 | 1,602 | 1,625 | 1,566 | 1,616 | +7 | +0.4% | 6,300 |
| 2021/12/02 | 1,553 | 1,615 | 1,540 | 1,609 | +16 | +1% | 11,000 |
| 2021/12/01 | 1,526 | 1,620 | 1,461 | 1,593 | +62 | +4% | 20,500 |
| 2021/11/30 | 1,545 | 1,609 | 1,530 | 1,531 | -15 | -1% | 21,100 |
| 2021/11/29 | 1,546 | 1,630 | 1,546 | 1,546 | -35 | -2.2% | 61,400 |
| 2021/11/26 | 1,659 | 1,659 | 1,581 | 1,581 | -105 | -6.2% | 39,500 |
| 2021/11/25 | 1,645 | 1,686 | 1,640 | 1,686 | +3 | +0.2% | 11,000 |
| 2021/11/24 | 1,652 | 1,697 | 1,625 | 1,683 | -49 | -2.8% | 15,400 |
| 2021/11/22 | 1,766 | 1,766 | 1,701 | 1,732 | -1 | -0.1% | 6,900 |
| 2021/11/19 | 1,806 | 1,806 | 1,704 | 1,733 | -72 | -4% | 15,200 |
| 2021/11/18 | 1,819 | 1,819 | 1,770 | 1,805 | -14 | -0.8% | 14,700 |
| 2021/11/17 | 1,855 | 1,900 | 1,763 | 1,819 | -76 | -4% | 23,900 |
| 2021/11/16 | 1,747 | 2,099 | 1,747 | 1,895 | +185 | +10.8% | 99,800 |
| 2021/11/15 | 1,707 | 1,710 | 1,641 | 1,710 | +94 | +5.8% | 25,500 |
| 2021/11/12 | 1,590 | 1,625 | 1,581 | 1,616 | +26 | +1.6% | 8,600 |
| 2021/11/11 | 1,596 | 1,601 | 1,560 | 1,590 | +39 | +2.5% | 7,300 |
801～
850
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
