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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,700 | 1,720 | 1,700 | 1,720 | +29 | +1.7% | 200 |
| 2023/09/08 | 1,690 | 1,699 | 1,690 | 1,691 | +1 | +0.1% | 1,700 |
| 2023/09/07 | 1,690 | 1,693 | 1,683 | 1,690 | +4 | +0.2% | 2,100 |
| 2023/09/06 | 1,695 | 1,695 | 1,685 | 1,686 | +3 | +0.2% | 1,700 |
| 2023/09/05 | 1,682 | 1,685 | 1,682 | 1,683 | +1 | +0.1% | 700 |
| 2023/09/04 | 1,680 | 1,694 | 1,680 | 1,682 | +1 | +0.1% | 1,300 |
| 2023/09/01 | 1,688 | 1,688 | 1,680 | 1,681 | -7 | -0.4% | 800 |
| 2023/08/31 | 1,697 | 1,697 | 1,671 | 1,688 | -9 | -0.5% | 1,300 |
| 2023/08/30 | 1,681 | 1,697 | 1,681 | 1,697 | +17 | +1% | 600 |
| 2023/08/29 | 1,680 | 1,680 | 1,660 | 1,680 | -1 | -0.1% | 800 |
| 2023/08/28 | 1,685 | 1,688 | 1,681 | 1,681 | -8 | -0.5% | 500 |
| 2023/08/25 | 1,684 | 1,689 | 1,680 | 1,689 | +5 | +0.3% | 1,200 |
| 2023/08/24 | 1,675 | 1,684 | 1,675 | 1,684 | +9 | +0.5% | 700 |
| 2023/08/23 | 1,680 | 1,688 | 1,666 | 1,675 | -5 | -0.3% | 1,700 |
| 2023/08/22 | 1,678 | 1,680 | 1,675 | 1,680 | +1 | +0.1% | 800 |
| 2023/08/21 | 1,678 | 1,679 | 1,678 | 1,679 | +11 | +0.7% | 200 |
| 2023/08/18 | 1,670 | 1,673 | 1,655 | 1,668 | -2 | -0.1% | 2,400 |
| 2023/08/17 | 1,665 | 1,670 | 1,653 | 1,670 | +5 | +0.3% | 4,100 |
| 2023/08/16 | 1,662 | 1,688 | 1,650 | 1,665 | -10 | -0.6% | 2,600 |
| 2023/08/15 | 1,682 | 1,682 | 1,653 | 1,675 | -5 | -0.3% | 3,600 |
| 2023/08/14 | 1,680 | 1,692 | 1,651 | 1,680 | +4 | +0.2% | 3,700 |
| 2023/08/10 | 1,670 | 1,686 | 1,650 | 1,676 | ±0 | ±0% | 5,900 |
| 2023/08/09 | 1,710 | 1,719 | 1,676 | 1,676 | -68 | -3.9% | 15,500 |
| 2023/08/08 | 1,749 | 1,758 | 1,727 | 1,744 | ±0 | ±0% | 4,000 |
| 2023/08/07 | 1,747 | 1,756 | 1,743 | 1,744 | +10 | +0.6% | 2,600 |
| 2023/08/04 | 1,724 | 1,749 | 1,718 | 1,734 | -20 | -1.1% | 3,700 |
| 2023/08/03 | 1,749 | 1,754 | 1,749 | 1,754 | +4 | +0.2% | 1,100 |
| 2023/08/02 | 1,747 | 1,750 | 1,747 | 1,750 | +2 | +0.1% | 3,400 |
| 2023/08/01 | 1,744 | 1,748 | 1,739 | 1,748 | +4 | +0.2% | 1,500 |
| 2023/07/31 | 1,748 | 1,749 | 1,740 | 1,744 | -4 | -0.2% | 2,600 |
| 2023/07/28 | 1,742 | 1,748 | 1,735 | 1,748 | +6 | +0.3% | 2,800 |
| 2023/07/27 | 1,742 | 1,742 | 1,741 | 1,742 | -5 | -0.3% | 2,200 |
| 2023/07/26 | 1,749 | 1,749 | 1,747 | 1,747 | -3 | -0.2% | 900 |
| 2023/07/25 | 1,750 | 1,750 | 1,749 | 1,750 | +1 | +0.1% | 1,000 |
| 2023/07/24 | 1,750 | 1,750 | 1,741 | 1,749 | +1 | +0.1% | 1,100 |
| 2023/07/21 | 1,750 | 1,757 | 1,740 | 1,748 | -2 | -0.1% | 2,100 |
| 2023/07/20 | 1,750 | 1,750 | 1,742 | 1,750 | -5 | -0.3% | 600 |
| 2023/07/19 | 1,750 | 1,755 | 1,743 | 1,755 | +10 | +0.6% | 1,300 |
| 2023/07/18 | 1,750 | 1,750 | 1,740 | 1,745 | +2 | +0.1% | 2,400 |
| 2023/07/14 | 1,749 | 1,749 | 1,743 | 1,743 | -6 | -0.3% | 1,000 |
| 2023/07/13 | 1,750 | 1,750 | 1,743 | 1,749 | -1 | -0.1% | 2,300 |
| 2023/07/12 | 1,750 | 1,750 | 1,747 | 1,750 | +1 | +0.1% | 1,200 |
| 2023/07/11 | 1,753 | 1,753 | 1,745 | 1,749 | -9 | -0.5% | 1,100 |
| 2023/07/10 | 1,744 | 1,758 | 1,744 | 1,758 | +14 | +0.8% | 2,400 |
| 2023/07/07 | 1,750 | 1,750 | 1,741 | 1,744 | -26 | -1.5% | 5,600 |
| 2023/07/06 | 1,770 | 1,770 | 1,751 | 1,770 | +1 | +0.1% | 1,700 |
| 2023/07/05 | 1,766 | 1,770 | 1,757 | 1,769 | +2 | +0.1% | 1,000 |
| 2023/07/04 | 1,754 | 1,768 | 1,754 | 1,767 | +4 | +0.2% | 1,200 |
| 2023/07/03 | 1,768 | 1,777 | 1,761 | 1,763 | -3 | -0.2% | 2,600 |
| 2023/06/30 | 1,755 | 1,766 | 1,750 | 1,766 | +2 | +0.1% | 2,400 |
401～
450
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
