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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,229 | 1,239 | 1,227 | 1,238 | +3 | +0.2% | 900 |
| 2024/10/18 | 1,216 | 1,235 | 1,212 | 1,235 | +16 | +1.3% | 2,000 |
| 2024/10/17 | 1,228 | 1,228 | 1,219 | 1,219 | ±0 | ±0% | 1,300 |
| 2024/10/16 | 1,226 | 1,231 | 1,218 | 1,219 | -7 | -0.6% | 3,100 |
| 2024/10/15 | 1,238 | 1,238 | 1,225 | 1,226 | -9 | -0.7% | 5,200 |
| 2024/10/11 | 1,230 | 1,235 | 1,222 | 1,235 | +5 | +0.4% | 2,700 |
| 2024/10/10 | 1,231 | 1,231 | 1,230 | 1,230 | -11 | -0.9% | 600 |
| 2024/10/09 | 1,244 | 1,244 | 1,231 | 1,241 | -3 | -0.2% | 1,400 |
| 2024/10/08 | 1,232 | 1,244 | 1,232 | 1,244 | +12 | +1% | 1,700 |
| 2024/10/07 | 1,240 | 1,240 | 1,232 | 1,232 | -8 | -0.6% | 2,500 |
| 2024/10/04 | 1,243 | 1,243 | 1,234 | 1,240 | -3 | -0.2% | 1,300 |
| 2024/10/03 | 1,242 | 1,243 | 1,235 | 1,243 | +7 | +0.6% | 1,100 |
| 2024/10/02 | 1,241 | 1,248 | 1,230 | 1,236 | -9 | -0.7% | 2,200 |
| 2024/10/01 | 1,236 | 1,245 | 1,235 | 1,245 | +20 | +1.6% | 4,900 |
| 2024/09/30 | 1,224 | 1,228 | 1,211 | 1,225 | ±0 | ±0% | 12,700 |
| 2024/09/27 | 1,207 | 1,225 | 1,203 | 1,225 | +19 | +1.6% | 3,200 |
| 2024/09/26 | 1,214 | 1,220 | 1,205 | 1,206 | -8 | -0.7% | 2,100 |
| 2024/09/25 | 1,223 | 1,223 | 1,209 | 1,214 | +4 | +0.3% | 400 |
| 2024/09/24 | 1,219 | 1,219 | 1,207 | 1,210 | -9 | -0.7% | 1,100 |
| 2024/09/20 | 1,207 | 1,219 | 1,200 | 1,219 | ±0 | ±0% | 2,600 |
| 2024/09/19 | 1,210 | 1,219 | 1,210 | 1,219 | +17 | +1.4% | 800 |
| 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 |
201～
250
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
