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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,416 | 1,416 | 1,408 | 1,409 | +2 | +0.1% | 1,200 |
| 2024/04/22 | 1,405 | 1,419 | 1,405 | 1,407 | +2 | +0.1% | 2,000 |
| 2024/04/19 | 1,419 | 1,427 | 1,402 | 1,405 | -12 | -0.8% | 4,200 |
| 2024/04/18 | 1,412 | 1,417 | 1,411 | 1,417 | +8 | +0.6% | 2,400 |
| 2024/04/17 | 1,411 | 1,418 | 1,405 | 1,409 | -1 | -0.1% | 3,400 |
| 2024/04/16 | 1,416 | 1,418 | 1,409 | 1,410 | -9 | -0.6% | 3,100 |
| 2024/04/15 | 1,432 | 1,432 | 1,418 | 1,419 | -1 | -0.1% | 1,600 |
| 2024/04/12 | 1,425 | 1,433 | 1,420 | 1,420 | ±0 | ±0% | 5,800 |
| 2024/04/11 | 1,429 | 1,429 | 1,420 | 1,420 | ±0 | ±0% | 5,600 |
| 2024/04/10 | 1,416 | 1,423 | 1,413 | 1,420 | +7 | +0.5% | 7,300 |
| 2024/04/09 | 1,409 | 1,413 | 1,401 | 1,413 | +13 | +0.9% | 3,000 |
| 2024/04/08 | 1,410 | 1,410 | 1,399 | 1,400 | -10 | -0.7% | 9,100 |
| 2024/04/05 | 1,406 | 1,410 | 1,403 | 1,410 | +2 | +0.1% | 3,200 |
| 2024/04/04 | 1,412 | 1,416 | 1,405 | 1,408 | -3 | -0.2% | 4,200 |
| 2024/04/03 | 1,422 | 1,422 | 1,404 | 1,411 | -11 | -0.8% | 8,600 |
| 2024/04/02 | 1,439 | 1,439 | 1,421 | 1,422 | -4 | -0.3% | 2,500 |
| 2024/04/01 | 1,420 | 1,433 | 1,417 | 1,426 | +6 | +0.4% | 8,500 |
| 2024/03/29 | 1,415 | 1,427 | 1,415 | 1,420 | +8 | +0.6% | 7,900 |
| 2024/03/28 | 1,417 | 1,420 | 1,412 | 1,412 | -4 | -0.3% | 3,100 |
| 2024/03/27 | 1,425 | 1,425 | 1,416 | 1,416 | +4 | +0.3% | 3,000 |
| 2024/03/26 | 1,406 | 1,419 | 1,405 | 1,412 | +6 | +0.4% | 6,900 |
| 2024/03/25 | 1,414 | 1,414 | 1,404 | 1,406 | -8 | -0.6% | 13,600 |
| 2024/03/22 | 1,423 | 1,429 | 1,410 | 1,414 | -9 | -0.6% | 9,300 |
| 2024/03/21 | 1,438 | 1,447 | 1,423 | 1,423 | -1 | -0.1% | 15,000 |
| 2024/03/19 | 1,407 | 1,433 | 1,407 | 1,424 | +17 | +1.2% | 9,300 |
| 2024/03/18 | 1,402 | 1,412 | 1,391 | 1,407 | -6 | -0.4% | 24,100 |
| 2024/03/15 | 1,404 | 1,420 | 1,402 | 1,413 | +4 | +0.3% | 6,700 |
| 2024/03/14 | 1,419 | 1,419 | 1,404 | 1,409 | -4 | -0.3% | 7,100 |
| 2024/03/13 | 1,443 | 1,444 | 1,408 | 1,413 | -22 | -1.5% | 16,000 |
| 2024/03/12 | 1,412 | 1,435 | 1,405 | 1,435 | +5 | +0.3% | 17,300 |
| 2024/03/11 | 1,413 | 1,452 | 1,403 | 1,430 | +16 | +1.1% | 35,900 |
| 2024/03/08 | 1,600 | 1,600 | 1,407 | 1,414 | -184 | -11.5% | 225,700 |
| 2024/03/07 | 1,654 | 1,654 | 1,520 | 1,598 | +244 | +18% | 678,000 |
| 2024/03/06 | 1,356 | 1,356 | 1,349 | 1,354 | -2 | -0.1% | 4,400 |
| 2024/03/05 | 1,358 | 1,358 | 1,351 | 1,356 | -2 | -0.1% | 3,300 |
| 2024/03/04 | 1,372 | 1,372 | 1,357 | 1,358 | -8 | -0.6% | 3,800 |
| 2024/03/01 | 1,371 | 1,373 | 1,355 | 1,366 | -9 | -0.7% | 10,200 |
| 2024/02/29 | 1,372 | 1,385 | 1,366 | 1,375 | -15 | -1.1% | 8,800 |
| 2024/02/28 | 1,385 | 1,392 | 1,385 | 1,390 | -5 | -0.4% | 5,800 |
| 2024/02/27 | 1,370 | 1,399 | 1,362 | 1,395 | +25 | +1.8% | 17,900 |
| 2024/02/26 | 1,350 | 1,375 | 1,349 | 1,370 | +22 | +1.6% | 22,000 |
| 2024/02/22 | 1,351 | 1,358 | 1,342 | 1,348 | -2 | -0.1% | 32,800 |
| 2024/02/21 | 1,347 | 1,358 | 1,345 | 1,350 | +15 | +1.1% | 130,800 |
| 2024/02/20 | 1,390 | 1,390 | 1,335 | 1,335 | -84 | -5.9% | 65,200 |
| 2024/02/19 | 1,435 | 1,437 | 1,407 | 1,419 | -27 | -1.9% | 8,000 |
| 2024/02/16 | 1,452 | 1,470 | 1,445 | 1,446 | -6 | -0.4% | 25,400 |
| 2024/02/15 | 1,474 | 1,474 | 1,422 | 1,452 | -39 | -2.6% | 9,000 |
| 2024/02/14 | 1,503 | 1,506 | 1,482 | 1,491 | -13 | -0.9% | 1,500 |
| 2024/02/13 | 1,495 | 1,509 | 1,485 | 1,504 | +9 | +0.6% | 2,900 |
| 2024/02/09 | 1,505 | 1,516 | 1,495 | 1,495 | -13 | -0.9% | 3,000 |
251～
300
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
