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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,385 | 1,395 | 1,381 | 1,381 | -7 | -0.5% | 2,400 |
| 2025/06/03 | 1,395 | 1,395 | 1,386 | 1,388 | -7 | -0.5% | 2,400 |
| 2025/06/02 | 1,389 | 1,395 | 1,385 | 1,395 | +11 | +0.8% | 2,300 |
| 2025/05/30 | 1,394 | 1,394 | 1,378 | 1,384 | +4 | +0.3% | 5,200 |
| 2025/05/29 | 1,384 | 1,384 | 1,371 | 1,380 | +16 | +1.2% | 6,500 |
| 2025/05/28 | 1,352 | 1,364 | 1,342 | 1,364 | +42 | +3.2% | 8,800 |
| 2025/05/27 | 1,317 | 1,335 | 1,313 | 1,322 | +3 | +0.2% | 1,800 |
| 2025/05/26 | 1,315 | 1,329 | 1,314 | 1,319 | -4 | -0.3% | 1,800 |
| 2025/05/23 | 1,330 | 1,331 | 1,323 | 1,323 | -5 | -0.4% | 600 |
| 2025/05/22 | 1,328 | 1,328 | 1,328 | 1,328 | ±0 | ±0% | 300 |
| 2025/05/21 | 1,314 | 1,328 | 1,314 | 1,328 | +14 | +1.1% | 600 |
| 2025/05/20 | 1,318 | 1,330 | 1,314 | 1,314 | -16 | -1.2% | 1,400 |
| 2025/05/19 | 1,328 | 1,345 | 1,328 | 1,330 | +3 | +0.2% | 1,600 |
| 2025/05/16 | 1,344 | 1,349 | 1,327 | 1,327 | -12 | -0.9% | 1,000 |
| 2025/05/15 | 1,315 | 1,339 | 1,300 | 1,339 | +24 | +1.8% | 3,500 |
| 2025/05/14 | 1,312 | 1,315 | 1,301 | 1,315 | +3 | +0.2% | 2,600 |
| 2025/05/13 | 1,336 | 1,340 | 1,312 | 1,312 | -24 | -1.8% | 3,400 |
| 2025/05/12 | 1,325 | 1,336 | 1,325 | 1,336 | +11 | +0.8% | 1,600 |
| 2025/05/09 | 1,328 | 1,341 | 1,320 | 1,325 | -2 | -0.2% | 1,400 |
| 2025/05/08 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 300 |
| 2025/05/07 | 1,325 | 1,337 | 1,325 | 1,327 | -6 | -0.5% | 1,100 |
| 2025/05/02 | 1,331 | 1,333 | 1,325 | 1,333 | +10 | +0.8% | 1,300 |
| 2025/05/01 | 1,324 | 1,334 | 1,323 | 1,323 | -1 | -0.1% | 1,100 |
| 2025/04/30 | 1,336 | 1,336 | 1,324 | 1,324 | -1 | -0.1% | 500 |
| 2025/04/28 | 1,331 | 1,337 | 1,320 | 1,325 | -5 | -0.4% | 1,800 |
| 2025/04/25 | 1,310 | 1,330 | 1,310 | 1,330 | +22 | +1.7% | 1,200 |
| 2025/04/24 | 1,306 | 1,325 | 1,303 | 1,308 | +2 | +0.2% | 900 |
| 2025/04/23 | 1,306 | 1,306 | 1,300 | 1,306 | +11 | +0.8% | 900 |
| 2025/04/22 | 1,296 | 1,296 | 1,295 | 1,295 | -1 | -0.1% | 500 |
| 2025/04/21 | 1,305 | 1,305 | 1,287 | 1,296 | +14 | +1.1% | 2,800 |
| 2025/04/18 | 1,288 | 1,295 | 1,280 | 1,282 | -6 | -0.5% | 1,500 |
| 2025/04/17 | 1,279 | 1,288 | 1,273 | 1,288 | +9 | +0.7% | 1,700 |
| 2025/04/16 | 1,284 | 1,284 | 1,279 | 1,279 | -11 | -0.9% | 1,100 |
| 2025/04/15 | 1,299 | 1,299 | 1,283 | 1,290 | -9 | -0.7% | 1,500 |
| 2025/04/14 | 1,294 | 1,299 | 1,279 | 1,299 | +19 | +1.5% | 4,800 |
| 2025/04/11 | 1,253 | 1,280 | 1,253 | 1,280 | -1 | -0.1% | 2,700 |
| 2025/04/10 | 1,290 | 1,300 | 1,280 | 1,281 | +46 | +3.7% | 3,900 |
| 2025/04/09 | 1,260 | 1,260 | 1,221 | 1,235 | -29 | -2.3% | 4,700 |
| 2025/04/08 | 1,264 | 1,273 | 1,245 | 1,264 | +22 | +1.8% | 4,600 |
| 2025/04/07 | 1,201 | 1,242 | 1,200 | 1,242 | -32 | -2.5% | 15,500 |
| 2025/04/04 | 1,294 | 1,294 | 1,265 | 1,274 | -43 | -3.3% | 7,600 |
| 2025/04/03 | 1,306 | 1,331 | 1,300 | 1,317 | -13 | -1% | 5,200 |
| 2025/04/02 | 1,334 | 1,340 | 1,330 | 1,330 | -4 | -0.3% | 1,200 |
| 2025/04/01 | 1,340 | 1,344 | 1,334 | 1,334 | -6 | -0.4% | 1,200 |
| 2025/03/31 | 1,337 | 1,349 | 1,325 | 1,340 | -1 | -0.1% | 3,900 |
| 2025/03/28 | 1,350 | 1,351 | 1,333 | 1,341 | -4 | -0.3% | 1,300 |
| 2025/03/27 | 1,340 | 1,349 | 1,334 | 1,345 | +1 | +0.1% | 3,200 |
| 2025/03/26 | 1,339 | 1,348 | 1,339 | 1,344 | +5 | +0.4% | 1,500 |
| 2025/03/25 | 1,345 | 1,345 | 1,339 | 1,339 | -6 | -0.4% | 1,500 |
| 2025/03/24 | 1,355 | 1,355 | 1,345 | 1,345 | -2 | -0.1% | 2,700 |
51～
100
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
