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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,370 | 1,399 | 1,362 | 1,395 | +25 | +1.8% | 17,900 |
| 2024/02/26 | 1,350 | 1,375 | 1,349 | 1,370 | +22 | +1.6% | 22,000 |
| 2024/02/22 | 1,351 | 1,358 | 1,342 | 1,348 | -2 | -0.1% | 32,800 |
| 2024/02/21 | 1,347 | 1,358 | 1,345 | 1,350 | +15 | +1.1% | 130,800 |
| 2024/02/20 | 1,390 | 1,390 | 1,335 | 1,335 | -84 | -5.9% | 65,200 |
| 2024/02/19 | 1,435 | 1,437 | 1,407 | 1,419 | -27 | -1.9% | 8,000 |
| 2024/02/16 | 1,452 | 1,470 | 1,445 | 1,446 | -6 | -0.4% | 25,400 |
| 2024/02/15 | 1,474 | 1,474 | 1,422 | 1,452 | -39 | -2.6% | 9,000 |
| 2024/02/14 | 1,503 | 1,506 | 1,482 | 1,491 | -13 | -0.9% | 1,500 |
| 2024/02/13 | 1,495 | 1,509 | 1,485 | 1,504 | +9 | +0.6% | 2,900 |
| 2024/02/09 | 1,505 | 1,516 | 1,495 | 1,495 | -13 | -0.9% | 3,000 |
| 2024/02/08 | 1,518 | 1,518 | 1,497 | 1,508 | -3 | -0.2% | 1,100 |
| 2024/02/07 | 1,487 | 1,511 | 1,486 | 1,511 | +25 | +1.7% | 1,300 |
| 2024/02/06 | 1,494 | 1,494 | 1,471 | 1,486 | -9 | -0.6% | 1,500 |
| 2024/02/05 | 1,488 | 1,495 | 1,460 | 1,495 | +16 | +1.1% | 2,900 |
| 2024/02/02 | 1,490 | 1,490 | 1,456 | 1,479 | -22 | -1.5% | 5,200 |
| 2024/02/01 | 1,504 | 1,504 | 1,491 | 1,501 | -8 | -0.5% | 1,600 |
| 2024/01/31 | 1,502 | 1,536 | 1,500 | 1,509 | +7 | +0.5% | 3,300 |
| 2024/01/30 | 1,536 | 1,536 | 1,501 | 1,502 | -44 | -2.8% | 5,300 |
| 2024/01/29 | 1,587 | 1,596 | 1,536 | 1,546 | -41 | -2.6% | 6,800 |
| 2024/01/26 | 1,576 | 1,588 | 1,572 | 1,587 | +27 | +1.7% | 4,500 |
| 2024/01/25 | 1,554 | 1,560 | 1,552 | 1,560 | +25 | +1.6% | 4,200 |
| 2024/01/24 | 1,535 | 1,535 | 1,527 | 1,535 | +10 | +0.7% | 2,400 |
| 2024/01/23 | 1,529 | 1,535 | 1,521 | 1,525 | +2 | +0.1% | 6,100 |
| 2024/01/22 | 1,504 | 1,525 | 1,483 | 1,523 | +49 | +3.3% | 10,300 |
| 2024/01/19 | 1,478 | 1,478 | 1,463 | 1,474 | +24 | +1.7% | 6,400 |
| 2024/01/18 | 1,415 | 1,450 | 1,413 | 1,450 | +37 | +2.6% | 21,900 |
| 2024/01/17 | 1,398 | 1,413 | 1,386 | 1,413 | +43 | +3.1% | 9,500 |
| 2024/01/16 | 1,389 | 1,389 | 1,370 | 1,370 | -15 | -1.1% | 4,300 |
| 2024/01/15 | 1,398 | 1,398 | 1,382 | 1,385 | +6 | +0.4% | 3,100 |
| 2024/01/12 | 1,391 | 1,391 | 1,370 | 1,379 | -2 | -0.1% | 5,100 |
| 2024/01/11 | 1,385 | 1,389 | 1,370 | 1,381 | +6 | +0.4% | 4,800 |
| 2024/01/10 | 1,358 | 1,398 | 1,358 | 1,375 | +18 | +1.3% | 3,400 |
| 2024/01/09 | 1,350 | 1,357 | 1,348 | 1,357 | +11 | +0.8% | 3,900 |
| 2024/01/05 | 1,340 | 1,347 | 1,340 | 1,346 | +2 | +0.1% | 2,300 |
| 2024/01/04 | 1,336 | 1,346 | 1,333 | 1,344 | +8 | +0.6% | 3,000 |
| 2023/12/29 | 1,335 | 1,336 | 1,330 | 1,336 | +1 | +0.1% | 3,600 |
| 2023/12/28 | 1,327 | 1,339 | 1,326 | 1,335 | -4 | -0.3% | 5,800 |
| 2023/12/27 | 1,334 | 1,341 | 1,326 | 1,339 | +5 | +0.4% | 8,700 |
| 2023/12/26 | 1,321 | 1,337 | 1,315 | 1,334 | +20 | +1.5% | 8,800 |
| 2023/12/25 | 1,328 | 1,330 | 1,313 | 1,314 | -14 | -1.1% | 7,300 |
| 2023/12/22 | 1,318 | 1,331 | 1,318 | 1,328 | +2 | +0.2% | 6,700 |
| 2023/12/21 | 1,328 | 1,333 | 1,320 | 1,326 | -12 | -0.9% | 9,000 |
| 2023/12/20 | 1,334 | 1,350 | 1,332 | 1,338 | +4 | +0.3% | 5,300 |
| 2023/12/19 | 1,332 | 1,341 | 1,331 | 1,334 | -11 | -0.8% | 4,200 |
| 2023/12/18 | 1,345 | 1,350 | 1,329 | 1,345 | -5 | -0.4% | 6,900 |
| 2023/12/15 | 1,359 | 1,359 | 1,346 | 1,350 | -10 | -0.7% | 4,500 |
| 2023/12/14 | 1,364 | 1,364 | 1,342 | 1,360 | -6 | -0.4% | 4,600 |
| 2023/12/13 | 1,364 | 1,366 | 1,362 | 1,366 | -4 | -0.3% | 4,200 |
| 2023/12/12 | 1,380 | 1,381 | 1,369 | 1,370 | -11 | -0.8% | 6,200 |
51～
100
件表示中 / 826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 | 142,000円 | +9.9% | +1.4% | 4.01% | 10.75倍 | 1.83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 |
| クシム | 26,100円 | - | - | - | - | 1.15倍 |
|
祖業の学習管理システム撤退。ブロックチェーン（ＢＣ）技術活用の暗号資産関連事業へ転換中 |
| オークファン | 39,600円 | +3.6% | +1.2% | 0.00% | 20.44倍 | 0.89倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ＥＣのサービスが成長 |
| ＢＢＤＩ | 83,700円 | +12.0% | +999.9% | 1.31% | 15.50倍 | 4.04倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| サインド | 74,500円 | +49.5% | -58.6% | 0.00% | 215.95倍 | 1.38倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
市場注目の銘柄
チャート関連のコラム
