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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 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 |
251～
300
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
