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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,215 | 1,215 | 1,197 | 1,202 | +6 | +0.5% | 1,300 |
| 2024/09/17 | 1,205 | 1,205 | 1,195 | 1,196 | -10 | -0.8% | 2,100 |
| 2024/09/13 | 1,205 | 1,206 | 1,205 | 1,206 | +1 | +0.1% | 1,200 |
| 2024/09/12 | 1,217 | 1,227 | 1,205 | 1,205 | -2 | -0.2% | 2,000 |
| 2024/09/11 | 1,217 | 1,220 | 1,203 | 1,207 | -10 | -0.8% | 27,500 |
| 2024/09/10 | 1,231 | 1,231 | 1,205 | 1,217 | -9 | -0.7% | 1,000 |
| 2024/09/09 | 1,212 | 1,226 | 1,210 | 1,226 | -2 | -0.2% | 2,800 |
| 2024/09/06 | 1,220 | 1,250 | 1,218 | 1,228 | +4 | +0.3% | 2,300 |
| 2024/09/05 | 1,225 | 1,252 | 1,224 | 1,224 | -6 | -0.5% | 2,200 |
| 2024/09/04 | 1,240 | 1,249 | 1,221 | 1,230 | -40 | -3.1% | 6,100 |
| 2024/09/03 | 1,262 | 1,270 | 1,262 | 1,270 | ±0 | ±0% | 1,400 |
| 2024/09/02 | 1,256 | 1,273 | 1,241 | 1,270 | +17 | +1.4% | 5,000 |
| 2024/08/30 | 1,246 | 1,253 | 1,240 | 1,253 | +5 | +0.4% | 3,300 |
| 2024/08/29 | 1,248 | 1,250 | 1,248 | 1,248 | -5 | -0.4% | 600 |
| 2024/08/28 | 1,252 | 1,253 | 1,252 | 1,253 | ±0 | ±0% | 400 |
| 2024/08/27 | 1,247 | 1,257 | 1,247 | 1,253 | +6 | +0.5% | 1,700 |
| 2024/08/26 | 1,265 | 1,265 | 1,246 | 1,247 | +4 | +0.3% | 1,800 |
| 2024/08/23 | 1,241 | 1,243 | 1,241 | 1,243 | -8 | -0.6% | 500 |
| 2024/08/22 | 1,250 | 1,272 | 1,250 | 1,251 | +1 | +0.1% | 900 |
| 2024/08/21 | 1,248 | 1,250 | 1,235 | 1,250 | +3 | +0.2% | 2,900 |
| 2024/08/20 | 1,263 | 1,263 | 1,236 | 1,247 | +12 | +1% | 2,100 |
| 2024/08/19 | 1,253 | 1,284 | 1,200 | 1,235 | ±0 | ±0% | 8,000 |
| 2024/08/16 | 1,221 | 1,238 | 1,210 | 1,235 | +25 | +2.1% | 2,400 |
| 2024/08/15 | 1,220 | 1,220 | 1,201 | 1,210 | +14 | +1.2% | 3,900 |
| 2024/08/14 | 1,174 | 1,200 | 1,174 | 1,196 | +18 | +1.5% | 7,200 |
| 2024/08/13 | 1,182 | 1,182 | 1,164 | 1,178 | +14 | +1.2% | 10,400 |
| 2024/08/09 | 1,172 | 1,190 | 1,152 | 1,164 | -98 | -7.8% | 23,500 |
| 2024/08/08 | 1,220 | 1,262 | 1,205 | 1,262 | -26 | -2% | 4,700 |
| 2024/08/07 | 1,175 | 1,300 | 1,130 | 1,288 | +135 | +11.7% | 41,400 |
| 2024/08/06 | 1,110 | 1,197 | 1,105 | 1,153 | +114 | +11% | 13,500 |
| 2024/08/05 | 1,261 | 1,295 | 1,039 | 1,039 | -300 | -22.4% | 26,100 |
| 2024/08/02 | 1,378 | 1,378 | 1,339 | 1,339 | -52 | -3.7% | 9,400 |
| 2024/08/01 | 1,400 | 1,400 | 1,391 | 1,391 | -9 | -0.6% | 600 |
| 2024/07/31 | 1,395 | 1,408 | 1,393 | 1,400 | +1 | +0.1% | 1,700 |
| 2024/07/30 | 1,416 | 1,416 | 1,396 | 1,399 | -2 | -0.1% | 2,600 |
| 2024/07/29 | 1,410 | 1,416 | 1,400 | 1,401 | -2 | -0.1% | 3,100 |
| 2024/07/26 | 1,401 | 1,414 | 1,401 | 1,403 | -6 | -0.4% | 1,400 |
| 2024/07/25 | 1,414 | 1,414 | 1,402 | 1,409 | -7 | -0.5% | 5,100 |
| 2024/07/24 | 1,415 | 1,416 | 1,415 | 1,416 | -2 | -0.1% | 400 |
| 2024/07/23 | 1,411 | 1,420 | 1,411 | 1,418 | +7 | +0.5% | 1,200 |
| 2024/07/22 | 1,411 | 1,430 | 1,410 | 1,411 | -2 | -0.1% | 3,800 |
| 2024/07/19 | 1,415 | 1,419 | 1,413 | 1,413 | -2 | -0.1% | 1,500 |
| 2024/07/18 | 1,417 | 1,419 | 1,415 | 1,415 | -4 | -0.3% | 1,200 |
| 2024/07/17 | 1,415 | 1,420 | 1,415 | 1,419 | +5 | +0.4% | 400 |
| 2024/07/16 | 1,424 | 1,424 | 1,414 | 1,414 | +2 | +0.1% | 2,100 |
| 2024/07/12 | 1,405 | 1,412 | 1,405 | 1,412 | +7 | +0.5% | 600 |
| 2024/07/11 | 1,418 | 1,419 | 1,405 | 1,405 | -11 | -0.8% | 2,700 |
| 2024/07/10 | 1,403 | 1,420 | 1,403 | 1,416 | +14 | +1% | 2,800 |
| 2024/07/09 | 1,401 | 1,402 | 1,400 | 1,402 | +3 | +0.2% | 1,000 |
| 2024/07/08 | 1,400 | 1,402 | 1,395 | 1,399 | -1 | -0.1% | 2,900 |
151～
200
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
