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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,338 | 1,342 | 1,323 | 1,342 | -4 | -0.3% | 8,600 |
| 2025/02/17 | 1,336 | 1,350 | 1,334 | 1,346 | -16 | -1.2% | 9,400 |
| 2025/02/14 | 1,352 | 1,370 | 1,350 | 1,362 | +9 | +0.7% | 1,600 |
| 2025/02/13 | 1,354 | 1,358 | 1,353 | 1,353 | +7 | +0.5% | 1,100 |
| 2025/02/12 | 1,368 | 1,368 | 1,343 | 1,346 | -22 | -1.6% | 4,100 |
| 2025/02/10 | 1,351 | 1,368 | 1,351 | 1,368 | -2 | -0.1% | 1,800 |
| 2025/02/07 | 1,354 | 1,370 | 1,354 | 1,370 | +32 | +2.4% | 600 |
| 2025/02/06 | 1,338 | 1,343 | 1,338 | 1,338 | -6 | -0.4% | 1,300 |
| 2025/02/05 | 1,346 | 1,350 | 1,342 | 1,344 | -13 | -1% | 1,900 |
| 2025/02/04 | 1,373 | 1,373 | 1,351 | 1,357 | -4 | -0.3% | 1,900 |
| 2025/02/03 | 1,362 | 1,362 | 1,356 | 1,361 | -8 | -0.6% | 1,400 |
| 2025/01/31 | 1,360 | 1,369 | 1,360 | 1,369 | +9 | +0.7% | 1,400 |
| 2025/01/30 | 1,358 | 1,360 | 1,348 | 1,360 | +2 | +0.1% | 900 |
| 2025/01/29 | 1,350 | 1,358 | 1,339 | 1,358 | +8 | +0.6% | 3,700 |
| 2025/01/28 | 1,340 | 1,350 | 1,339 | 1,350 | +2 | +0.1% | 900 |
| 2025/01/27 | 1,353 | 1,357 | 1,347 | 1,348 | -6 | -0.4% | 800 |
| 2025/01/24 | 1,332 | 1,354 | 1,332 | 1,354 | +22 | +1.7% | 1,800 |
| 2025/01/23 | 1,339 | 1,340 | 1,331 | 1,332 | ±0 | ±0% | 1,500 |
| 2025/01/22 | 1,350 | 1,350 | 1,332 | 1,332 | -17 | -1.3% | 2,700 |
| 2025/01/21 | 1,346 | 1,350 | 1,341 | 1,349 | +3 | +0.2% | 1,800 |
| 2025/01/20 | 1,340 | 1,352 | 1,334 | 1,346 | +6 | +0.4% | 1,100 |
| 2025/01/17 | 1,340 | 1,345 | 1,331 | 1,340 | +1 | +0.1% | 3,600 |
| 2025/01/16 | 1,336 | 1,350 | 1,336 | 1,339 | +3 | +0.2% | 3,100 |
| 2025/01/15 | 1,340 | 1,340 | 1,336 | 1,336 | +3 | +0.2% | 900 |
| 2025/01/14 | 1,335 | 1,337 | 1,330 | 1,333 | -2 | -0.1% | 3,800 |
| 2025/01/10 | 1,340 | 1,344 | 1,335 | 1,335 | -3 | -0.2% | 2,300 |
| 2025/01/09 | 1,355 | 1,355 | 1,335 | 1,338 | -2 | -0.1% | 4,500 |
| 2025/01/08 | 1,344 | 1,354 | 1,340 | 1,340 | -4 | -0.3% | 3,600 |
| 2025/01/07 | 1,343 | 1,354 | 1,343 | 1,344 | +1 | +0.1% | 5,700 |
| 2025/01/06 | 1,358 | 1,376 | 1,343 | 1,343 | -37 | -2.7% | 12,400 |
| 2024/12/30 | 1,444 | 1,444 | 1,379 | 1,380 | -21 | -1.5% | 13,500 |
| 2024/12/27 | 1,400 | 1,411 | 1,390 | 1,401 | -100 | -6.7% | 21,600 |
| 2024/12/26 | 1,490 | 1,501 | 1,490 | 1,501 | +2 | +0.1% | 16,000 |
| 2024/12/25 | 1,504 | 1,504 | 1,495 | 1,499 | -5 | -0.3% | 8,000 |
| 2024/12/24 | 1,508 | 1,510 | 1,496 | 1,504 | -4 | -0.3% | 10,100 |
| 2024/12/23 | 1,508 | 1,509 | 1,499 | 1,508 | +9 | +0.6% | 9,200 |
| 2024/12/20 | 1,497 | 1,502 | 1,496 | 1,499 | +5 | +0.3% | 4,700 |
| 2024/12/19 | 1,486 | 1,499 | 1,486 | 1,494 | -6 | -0.4% | 5,400 |
| 2024/12/18 | 1,496 | 1,504 | 1,490 | 1,500 | ±0 | ±0% | 7,300 |
| 2024/12/17 | 1,487 | 1,500 | 1,487 | 1,500 | +3 | +0.2% | 6,100 |
| 2024/12/16 | 1,486 | 1,498 | 1,481 | 1,497 | +21 | +1.4% | 7,400 |
| 2024/12/13 | 1,477 | 1,479 | 1,466 | 1,476 | +6 | +0.4% | 3,500 |
| 2024/12/12 | 1,475 | 1,480 | 1,470 | 1,470 | -2 | -0.1% | 4,800 |
| 2024/12/11 | 1,469 | 1,477 | 1,460 | 1,472 | +12 | +0.8% | 6,700 |
| 2024/12/10 | 1,447 | 1,467 | 1,447 | 1,460 | +18 | +1.2% | 6,900 |
| 2024/12/09 | 1,470 | 1,474 | 1,442 | 1,442 | -8 | -0.6% | 13,100 |
| 2024/12/06 | 1,450 | 1,460 | 1,441 | 1,450 | -1 | -0.1% | 6,800 |
| 2024/12/05 | 1,453 | 1,459 | 1,451 | 1,451 | -6 | -0.4% | 5,200 |
| 2024/12/04 | 1,445 | 1,459 | 1,443 | 1,457 | +3 | +0.2% | 7,400 |
| 2024/12/03 | 1,443 | 1,454 | 1,443 | 1,454 | +12 | +0.8% | 7,600 |
51～
100
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
