グローバルキッズＣＯＭＰＡＮＹ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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 895 | 910 | 895 | 900 | +7 | +0.8% | 8,100 |
| 2021/07/20 | 905 | 912 | 893 | 893 | -19 | -2.1% | 15,900 |
| 2021/07/19 | 939 | 939 | 901 | 912 | -26 | -2.8% | 19,000 |
| 2021/07/16 | 928 | 942 | 925 | 938 | +10 | +1.1% | 10,200 |
| 2021/07/15 | 958 | 958 | 928 | 928 | -23 | -2.4% | 12,200 |
| 2021/07/14 | 950 | 962 | 950 | 951 | -9 | -0.9% | 3,400 |
| 2021/07/13 | 984 | 984 | 951 | 960 | -26 | -2.6% | 16,400 |
| 2021/07/12 | 923 | 1,015 | 921 | 986 | +63 | +6.8% | 92,600 |
| 2021/07/09 | 909 | 935 | 905 | 923 | -1 | -0.1% | 28,900 |
| 2021/07/08 | 950 | 950 | 924 | 924 | -29 | -3% | 9,400 |
| 2021/07/07 | 947 | 954 | 940 | 953 | +9 | +1% | 13,000 |
| 2021/07/06 | 950 | 950 | 937 | 944 | -9 | -0.9% | 5,000 |
| 2021/07/05 | 960 | 960 | 948 | 953 | +2 | +0.2% | 13,100 |
| 2021/07/02 | 946 | 955 | 941 | 951 | +12 | +1.3% | 11,200 |
| 2021/07/01 | 920 | 954 | 914 | 939 | +20 | +2.2% | 27,700 |
| 2021/06/30 | 943 | 943 | 907 | 919 | -29 | -3.1% | 32,100 |
| 2021/06/29 | 984 | 989 | 937 | 948 | -36 | -3.7% | 49,400 |
| 2021/06/28 | 966 | 987 | 966 | 984 | +18 | +1.9% | 9,200 |
| 2021/06/25 | 956 | 977 | 956 | 966 | -5 | -0.5% | 13,200 |
| 2021/06/24 | 997 | 997 | 971 | 971 | -26 | -2.6% | 6,600 |
| 2021/06/23 | 991 | 1,004 | 987 | 997 | +8 | +0.8% | 11,200 |
| 2021/06/22 | 959 | 996 | 959 | 989 | +41 | +4.3% | 30,800 |
| 2021/06/21 | 988 | 988 | 945 | 948 | -44 | -4.4% | 36,700 |
| 2021/06/18 | 993 | 1,004 | 985 | 992 | +1 | +0.1% | 12,400 |
| 2021/06/17 | 996 | 999 | 990 | 991 | -8 | -0.8% | 3,100 |
| 2021/06/16 | 1,000 | 1,005 | 993 | 999 | -6 | -0.6% | 6,200 |
| 2021/06/15 | 1,005 | 1,009 | 991 | 1,005 | +2 | +0.2% | 9,900 |
| 2021/06/14 | 987 | 1,003 | 981 | 1,003 | +14 | +1.4% | 15,500 |
| 2021/06/11 | 1,007 | 1,007 | 989 | 989 | -10 | -1% | 13,000 |
| 2021/06/10 | 994 | 1,001 | 985 | 999 | +5 | +0.5% | 13,900 |
| 2021/06/09 | 1,013 | 1,013 | 991 | 994 | -10 | -1% | 12,000 |
| 2021/06/08 | 999 | 1,008 | 991 | 1,004 | +8 | +0.8% | 8,500 |
| 2021/06/07 | 1,000 | 1,008 | 996 | 996 | -3 | -0.3% | 10,800 |
| 2021/06/04 | 1,008 | 1,008 | 995 | 999 | -10 | -1% | 10,300 |
| 2021/06/03 | 1,004 | 1,010 | 999 | 1,009 | -4 | -0.4% | 3,300 |
| 2021/06/02 | 1,018 | 1,025 | 1,003 | 1,013 | -5 | -0.5% | 7,700 |
| 2021/06/01 | 1,001 | 1,020 | 988 | 1,018 | +19 | +1.9% | 16,300 |
| 2021/05/31 | 1,002 | 1,027 | 999 | 999 | -6 | -0.6% | 16,400 |
| 2021/05/28 | 994 | 1,005 | 966 | 1,005 | +11 | +1.1% | 36,500 |
| 2021/05/27 | 1,011 | 1,011 | 992 | 994 | -27 | -2.6% | 21,600 |
| 2021/05/26 | 993 | 1,025 | 992 | 1,021 | +29 | +2.9% | 20,400 |
| 2021/05/25 | 1,010 | 1,011 | 987 | 992 | -22 | -2.2% | 16,200 |
| 2021/05/24 | 1,010 | 1,027 | 993 | 1,014 | +2 | +0.2% | 26,400 |
| 2021/05/21 | 990 | 1,056 | 989 | 1,012 | +23 | +2.3% | 105,000 |
| 2021/05/20 | 976 | 995 | 974 | 989 | +2 | +0.2% | 14,700 |
| 2021/05/19 | 993 | 996 | 977 | 987 | -7 | -0.7% | 10,000 |
| 2021/05/18 | 964 | 996 | 961 | 994 | +30 | +3.1% | 13,600 |
| 2021/05/17 | 1,011 | 1,015 | 964 | 964 | -36 | -3.6% | 14,000 |
| 2021/05/14 | 1,000 | 1,009 | 986 | 1,000 | +23 | +2.4% | 9,700 |
| 2021/05/13 | 981 | 1,007 | 967 | 977 | -19 | -1.9% | 24,600 |
1001～
1050
件表示中 / 2305件
類似銘柄と比較する
現在ご覧いただいている「グローキッズ」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 |
|---|---|---|---|---|---|---|---|---|
| グローキッズ | 76,500円 | -2.5% | +12.2% | 5.23% | 12.12倍 | 0.91倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
| スポーツフィー | 98,500円 | +14.4% | +26.1% | 1.93% | 10.07倍 | 3.39倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| トレンダーズ | 90,400円 | +40.5% | +31.2% | 3.87% | 8.90倍 | 1.63倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
| エクストリーム | 132,100円 | -3.0% | -42.1% | 4.31% | 11.48倍 | 1.21倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| アスカネット | 41,100円 | +4.4% | +152.8% | 1.70% | 24.64倍 | 1.19倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
市場注目の銘柄
チャート関連のコラム
