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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,471 | 1,475 | 1,465 | 1,467 | -4 | -0.3% | 7,700 |
| 2023/11/22 | 1,477 | 1,477 | 1,466 | 1,471 | -6 | -0.4% | 8,200 |
| 2023/11/21 | 1,477 | 1,477 | 1,475 | 1,477 | ±0 | ±0% | 2,200 |
| 2023/11/20 | 1,477 | 1,484 | 1,476 | 1,477 | -7 | -0.5% | 9,500 |
| 2023/11/17 | 1,481 | 1,486 | 1,478 | 1,484 | +2 | +0.1% | 2,400 |
| 2023/11/16 | 1,491 | 1,491 | 1,480 | 1,482 | -10 | -0.7% | 3,100 |
| 2023/11/15 | 1,485 | 1,492 | 1,479 | 1,492 | ±0 | ±0% | 4,800 |
| 2023/11/14 | 1,485 | 1,496 | 1,480 | 1,492 | -4 | -0.3% | 2,900 |
| 2023/11/13 | 1,490 | 1,496 | 1,483 | 1,496 | ±0 | ±0% | 2,700 |
| 2023/11/10 | 1,501 | 1,505 | 1,490 | 1,496 | -9 | -0.6% | 5,200 |
| 2023/11/09 | 1,500 | 1,510 | 1,493 | 1,505 | -3 | -0.2% | 12,900 |
| 2023/11/08 | 1,535 | 1,535 | 1,507 | 1,508 | -27 | -1.8% | 3,200 |
| 2023/11/07 | 1,505 | 1,535 | 1,485 | 1,535 | +29 | +1.9% | 4,800 |
| 2023/11/06 | 1,507 | 1,512 | 1,503 | 1,506 | -1 | -0.1% | 7,800 |
| 2023/11/02 | 1,512 | 1,523 | 1,504 | 1,507 | -8 | -0.5% | 3,200 |
| 2023/11/01 | 1,522 | 1,523 | 1,515 | 1,515 | -2 | -0.1% | 1,300 |
| 2023/10/31 | 1,517 | 1,518 | 1,517 | 1,517 | ±0 | ±0% | 1,200 |
| 2023/10/30 | 1,515 | 1,517 | 1,515 | 1,517 | -3 | -0.2% | 20,900 |
| 2023/10/27 | 1,546 | 1,546 | 1,518 | 1,520 | ±0 | ±0% | 24,800 |
| 2023/10/26 | 1,520 | 1,520 | 1,510 | 1,520 | -5 | -0.3% | 1,900 |
| 2023/10/25 | 1,525 | 1,533 | 1,525 | 1,525 | +3 | +0.2% | 1,300 |
| 2023/10/24 | 1,543 | 1,543 | 1,515 | 1,522 | -30 | -1.9% | 5,600 |
| 2023/10/23 | 1,600 | 1,600 | 1,549 | 1,552 | -54 | -3.4% | 8,100 |
| 2023/10/20 | 1,609 | 1,609 | 1,602 | 1,606 | -22 | -1.4% | 1,400 |
| 2023/10/19 | 1,607 | 1,628 | 1,605 | 1,628 | +21 | +1.3% | 2,000 |
| 2023/10/18 | 1,611 | 1,631 | 1,607 | 1,607 | -5 | -0.3% | 500 |
| 2023/10/17 | 1,635 | 1,635 | 1,607 | 1,612 | -27 | -1.6% | 600 |
| 2023/10/16 | 1,612 | 1,639 | 1,607 | 1,639 | +13 | +0.8% | 1,200 |
| 2023/10/13 | 1,622 | 1,626 | 1,607 | 1,626 | -4 | -0.2% | 900 |
| 2023/10/12 | 1,630 | 1,630 | 1,620 | 1,630 | -5 | -0.3% | 1,200 |
| 2023/10/11 | 1,625 | 1,635 | 1,622 | 1,635 | +13 | +0.8% | 600 |
| 2023/10/10 | 1,609 | 1,650 | 1,605 | 1,622 | -27 | -1.6% | 1,800 |
| 2023/10/06 | 1,589 | 1,650 | 1,583 | 1,649 | +60 | +3.8% | 3,600 |
| 2023/10/05 | 1,580 | 1,604 | 1,580 | 1,589 | +9 | +0.6% | 4,100 |
| 2023/10/04 | 1,625 | 1,625 | 1,580 | 1,580 | -49 | -3% | 4,900 |
| 2023/10/03 | 1,660 | 1,660 | 1,629 | 1,629 | -32 | -1.9% | 6,300 |
| 2023/10/02 | 1,653 | 1,680 | 1,653 | 1,661 | -22 | -1.3% | 3,400 |
| 2023/09/29 | 1,683 | 1,699 | 1,683 | 1,683 | +4 | +0.2% | 300 |
| 2023/09/28 | 1,679 | 1,679 | 1,679 | 1,679 | -1 | -0.1% | 800 |
| 2023/09/27 | 1,693 | 1,694 | 1,680 | 1,680 | -27 | -1.6% | 500 |
| 2023/09/26 | 1,701 | 1,718 | 1,701 | 1,707 | -18 | -1% | 300 |
| 2023/09/25 | 1,705 | 1,728 | 1,705 | 1,725 | +26 | +1.5% | 2,300 |
| 2023/09/22 | 1,682 | 1,699 | 1,682 | 1,699 | -15 | -0.9% | 500 |
| 2023/09/21 | 1,680 | 1,714 | 1,680 | 1,714 | +29 | +1.7% | 200 |
| 2023/09/20 | 1,694 | 1,694 | 1,684 | 1,685 | -15 | -0.9% | 600 |
| 2023/09/19 | 1,719 | 1,719 | 1,700 | 1,700 | -5 | -0.3% | 400 |
| 2023/09/15 | 1,695 | 1,705 | 1,695 | 1,705 | +10 | +0.6% | 700 |
| 2023/09/14 | 1,700 | 1,700 | 1,690 | 1,695 | -22 | -1.3% | 900 |
| 2023/09/13 | 1,710 | 1,720 | 1,702 | 1,717 | -3 | -0.2% | 2,000 |
| 2023/09/12 | 1,724 | 1,724 | 1,720 | 1,720 | ±0 | ±0% | 900 |
351～
400
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
