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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,400 | 1,400 | 1,394 | 1,400 | +2 | +0.1% | 2,800 |
| 2024/07/04 | 1,401 | 1,402 | 1,398 | 1,398 | +1 | +0.1% | 1,000 |
| 2024/07/03 | 1,406 | 1,406 | 1,397 | 1,397 | -2 | -0.1% | 2,500 |
| 2024/07/02 | 1,400 | 1,407 | 1,399 | 1,399 | -5 | -0.4% | 800 |
| 2024/07/01 | 1,404 | 1,405 | 1,398 | 1,404 | +3 | +0.2% | 2,000 |
| 2024/06/28 | 1,407 | 1,407 | 1,397 | 1,401 | -4 | -0.3% | 2,600 |
| 2024/06/27 | 1,401 | 1,407 | 1,396 | 1,405 | -7 | -0.5% | 2,500 |
| 2024/06/26 | 1,415 | 1,423 | 1,412 | 1,412 | -2 | -0.1% | 3,100 |
| 2024/06/25 | 1,410 | 1,414 | 1,402 | 1,414 | ±0 | ±0% | 5,500 |
| 2024/06/24 | 1,413 | 1,418 | 1,410 | 1,414 | -4 | -0.3% | 5,000 |
| 2024/06/21 | 1,410 | 1,418 | 1,409 | 1,418 | +4 | +0.3% | 1,800 |
| 2024/06/20 | 1,403 | 1,414 | 1,403 | 1,414 | +10 | +0.7% | 2,900 |
| 2024/06/19 | 1,425 | 1,425 | 1,402 | 1,404 | -6 | -0.4% | 2,700 |
| 2024/06/18 | 1,400 | 1,410 | 1,390 | 1,410 | +12 | +0.9% | 6,800 |
| 2024/06/17 | 1,400 | 1,402 | 1,398 | 1,398 | -3 | -0.2% | 2,400 |
| 2024/06/14 | 1,403 | 1,404 | 1,400 | 1,401 | ±0 | ±0% | 900 |
| 2024/06/13 | 1,405 | 1,410 | 1,400 | 1,401 | -3 | -0.2% | 1,800 |
| 2024/06/12 | 1,406 | 1,409 | 1,404 | 1,404 | -3 | -0.2% | 1,500 |
| 2024/06/11 | 1,410 | 1,411 | 1,407 | 1,407 | +2 | +0.1% | 1,600 |
| 2024/06/10 | 1,406 | 1,415 | 1,405 | 1,405 | -1 | -0.1% | 700 |
| 2024/06/07 | 1,412 | 1,412 | 1,400 | 1,406 | -6 | -0.4% | 1,100 |
| 2024/06/06 | 1,408 | 1,412 | 1,408 | 1,412 | +5 | +0.4% | 300 |
| 2024/06/05 | 1,411 | 1,413 | 1,404 | 1,407 | -2 | -0.1% | 1,800 |
| 2024/06/04 | 1,404 | 1,409 | 1,404 | 1,409 | +5 | +0.4% | 1,300 |
| 2024/06/03 | 1,404 | 1,404 | 1,401 | 1,404 | +9 | +0.6% | 1,300 |
| 2024/05/31 | 1,391 | 1,400 | 1,391 | 1,395 | -1 | -0.1% | 1,400 |
| 2024/05/30 | 1,392 | 1,400 | 1,392 | 1,396 | -2 | -0.1% | 4,300 |
| 2024/05/29 | 1,410 | 1,410 | 1,398 | 1,398 | -12 | -0.9% | 3,200 |
| 2024/05/28 | 1,410 | 1,410 | 1,401 | 1,410 | -3 | -0.2% | 1,400 |
| 2024/05/27 | 1,410 | 1,413 | 1,405 | 1,413 | +3 | +0.2% | 800 |
| 2024/05/24 | 1,411 | 1,411 | 1,391 | 1,410 | +8 | +0.6% | 5,800 |
| 2024/05/23 | 1,405 | 1,410 | 1,402 | 1,402 | -3 | -0.2% | 2,500 |
| 2024/05/22 | 1,410 | 1,415 | 1,405 | 1,405 | -5 | -0.4% | 2,000 |
| 2024/05/21 | 1,409 | 1,410 | 1,408 | 1,410 | -5 | -0.4% | 2,100 |
| 2024/05/20 | 1,415 | 1,415 | 1,405 | 1,415 | +5 | +0.4% | 2,500 |
| 2024/05/17 | 1,409 | 1,411 | 1,401 | 1,410 | ±0 | ±0% | 4,200 |
| 2024/05/16 | 1,409 | 1,414 | 1,409 | 1,410 | +1 | +0.1% | 1,600 |
| 2024/05/15 | 1,423 | 1,423 | 1,408 | 1,409 | -17 | -1.2% | 4,500 |
| 2024/05/14 | 1,422 | 1,426 | 1,419 | 1,426 | ±0 | ±0% | 2,900 |
| 2024/05/13 | 1,413 | 1,426 | 1,412 | 1,426 | ±0 | ±0% | 3,600 |
| 2024/05/10 | 1,421 | 1,428 | 1,421 | 1,426 | -2 | -0.1% | 1,200 |
| 2024/05/09 | 1,427 | 1,428 | 1,415 | 1,428 | +1 | +0.1% | 2,800 |
| 2024/05/08 | 1,427 | 1,427 | 1,420 | 1,427 | -3 | -0.2% | 2,700 |
| 2024/05/07 | 1,417 | 1,430 | 1,416 | 1,430 | +11 | +0.8% | 4,300 |
| 2024/05/02 | 1,417 | 1,420 | 1,414 | 1,419 | +2 | +0.1% | 1,000 |
| 2024/05/01 | 1,416 | 1,424 | 1,414 | 1,417 | +3 | +0.2% | 3,400 |
| 2024/04/30 | 1,414 | 1,418 | 1,414 | 1,414 | +2 | +0.1% | 1,400 |
| 2024/04/26 | 1,410 | 1,418 | 1,409 | 1,412 | +1 | +0.1% | 1,500 |
| 2024/04/25 | 1,412 | 1,413 | 1,410 | 1,411 | -1 | -0.1% | 800 |
| 2024/04/24 | 1,409 | 1,415 | 1,409 | 1,412 | +3 | +0.2% | 2,200 |
201～
250
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
