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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,831 | 1,891 | 1,822 | 1,888 | +53 | +2.9% | 38,300 |
| 2018/06/20 | 1,771 | 1,835 | 1,691 | 1,835 | +64 | +3.6% | 51,500 |
| 2018/06/19 | 1,900 | 1,900 | 1,758 | 1,771 | -127 | -6.7% | 63,700 |
| 2018/06/18 | 1,790 | 1,902 | 1,747 | 1,898 | +109 | +6.1% | 81,400 |
| 2018/06/15 | 1,703 | 1,789 | 1,691 | 1,789 | +126 | +7.6% | 103,200 |
| 2018/06/14 | 1,651 | 1,715 | 1,650 | 1,663 | -8 | -0.5% | 31,800 |
| 2018/06/13 | 1,669 | 1,675 | 1,632 | 1,671 | +20 | +1.2% | 34,000 |
| 2018/06/12 | 1,670 | 1,670 | 1,632 | 1,651 | -8 | -0.5% | 15,500 |
| 2018/06/11 | 1,633 | 1,668 | 1,626 | 1,659 | +41 | +2.5% | 18,400 |
| 2018/06/08 | 1,662 | 1,662 | 1,610 | 1,618 | -44 | -2.6% | 18,300 |
| 2018/06/07 | 1,608 | 1,668 | 1,605 | 1,662 | +55 | +3.4% | 22,600 |
| 2018/06/06 | 1,626 | 1,659 | 1,604 | 1,607 | -33 | -2% | 18,800 |
| 2018/06/05 | 1,749 | 1,750 | 1,622 | 1,640 | -101 | -5.8% | 46,800 |
| 2018/06/04 | 1,670 | 1,742 | 1,663 | 1,741 | +85 | +5.1% | 86,300 |
| 2018/06/01 | 1,660 | 1,694 | 1,617 | 1,656 | +60 | +3.8% | 54,900 |
| 2018/05/31 | 1,606 | 1,625 | 1,583 | 1,596 | -10 | -0.6% | 20,400 |
| 2018/05/30 | 1,545 | 1,609 | 1,545 | 1,606 | +11 | +0.7% | 28,700 |
| 2018/05/29 | 1,646 | 1,646 | 1,585 | 1,595 | -60 | -3.6% | 17,300 |
| 2018/05/28 | 1,630 | 1,667 | 1,630 | 1,655 | +54 | +3.4% | 18,300 |
| 2018/05/25 | 1,600 | 1,625 | 1,571 | 1,601 | +26 | +1.7% | 10,600 |
| 2018/05/24 | 1,615 | 1,616 | 1,550 | 1,575 | -53 | -3.3% | 31,800 |
| 2018/05/23 | 1,679 | 1,680 | 1,605 | 1,628 | -44 | -2.6% | 15,000 |
| 2018/05/22 | 1,647 | 1,688 | 1,612 | 1,672 | +48 | +3% | 41,700 |
| 2018/05/21 | 1,637 | 1,637 | 1,600 | 1,624 | +27 | +1.7% | 34,100 |
| 2018/05/18 | 1,629 | 1,629 | 1,568 | 1,597 | -17 | -1.1% | 36,300 |
| 2018/05/17 | 1,543 | 1,622 | 1,516 | 1,614 | +111 | +7.4% | 76,600 |
| 2018/05/16 | 1,540 | 1,560 | 1,503 | 1,503 | -52 | -3.3% | 44,600 |
| 2018/05/15 | 1,698 | 1,698 | 1,507 | 1,555 | +11 | +0.7% | 213,900 |
| 2018/05/14 | 1,514 | 1,544 | 1,473 | 1,544 | +300 | +24.1% | 290,400 |
| 2018/05/11 | 1,262 | 1,262 | 1,237 | 1,244 | -16 | -1.3% | 26,400 |
| 2018/05/10 | 1,280 | 1,282 | 1,255 | 1,260 | -19 | -1.5% | 18,400 |
| 2018/05/09 | 1,300 | 1,300 | 1,271 | 1,279 | -21 | -1.6% | 12,000 |
| 2018/05/08 | 1,280 | 1,302 | 1,280 | 1,300 | +31 | +2.4% | 18,300 |
| 2018/05/07 | 1,258 | 1,285 | 1,257 | 1,269 | +11 | +0.9% | 22,000 |
| 2018/05/02 | 1,274 | 1,276 | 1,255 | 1,258 | -17 | -1.3% | 24,800 |
| 2018/05/01 | 1,279 | 1,279 | 1,271 | 1,275 | -2 | -0.2% | 15,500 |
| 2018/04/27 | 1,295 | 1,295 | 1,273 | 1,277 | -18 | -1.4% | 13,800 |
| 2018/04/26 | 1,285 | 1,299 | 1,283 | 1,295 | +10 | +0.8% | 25,700 |
| 2018/04/25 | 1,279 | 1,287 | 1,276 | 1,285 | +2 | +0.2% | 16,600 |
| 2018/04/24 | 1,281 | 1,286 | 1,276 | 1,283 | +4 | +0.3% | 15,900 |
| 2018/04/23 | 1,290 | 1,291 | 1,277 | 1,279 | -18 | -1.4% | 12,400 |
| 2018/04/20 | 1,295 | 1,299 | 1,288 | 1,297 | +9 | +0.7% | 7,900 |
| 2018/04/19 | 1,287 | 1,290 | 1,278 | 1,288 | +1 | +0.1% | 14,600 |
| 2018/04/18 | 1,290 | 1,295 | 1,281 | 1,287 | -3 | -0.2% | 17,600 |
| 2018/04/17 | 1,297 | 1,305 | 1,284 | 1,290 | -9 | -0.7% | 18,200 |
| 2018/04/16 | 1,298 | 1,314 | 1,296 | 1,299 | +11 | +0.9% | 10,600 |
| 2018/04/13 | 1,288 | 1,300 | 1,282 | 1,288 | ±0 | ±0% | 10,300 |
| 2018/04/12 | 1,291 | 1,295 | 1,279 | 1,288 | -4 | -0.3% | 27,000 |
| 2018/04/11 | 1,302 | 1,303 | 1,291 | 1,292 | -17 | -1.3% | 23,600 |
| 2018/04/10 | 1,300 | 1,317 | 1,298 | 1,309 | +9 | +0.7% | 33,400 |
1751～
1800
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
