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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,707 | 1,716 | 1,701 | 1,703 | -24 | -1.4% | 6,100 |
| 2017/07/19 | 1,716 | 1,730 | 1,710 | 1,727 | +15 | +0.9% | 2,500 |
| 2017/07/18 | 1,755 | 1,755 | 1,702 | 1,712 | -7 | -0.4% | 6,500 |
| 2017/07/14 | 1,701 | 1,731 | 1,701 | 1,719 | +9 | +0.5% | 4,400 |
| 2017/07/13 | 1,706 | 1,730 | 1,700 | 1,710 | +5 | +0.3% | 10,300 |
| 2017/07/12 | 1,750 | 1,750 | 1,701 | 1,705 | -34 | -2% | 7,100 |
| 2017/07/11 | 1,760 | 1,760 | 1,739 | 1,739 | -7 | -0.4% | 5,000 |
| 2017/07/10 | 1,790 | 1,790 | 1,745 | 1,746 | -19 | -1.1% | 7,800 |
| 2017/07/07 | 1,769 | 1,769 | 1,750 | 1,765 | -4 | -0.2% | 4,000 |
| 2017/07/06 | 1,747 | 1,790 | 1,747 | 1,769 | +11 | +0.6% | 9,200 |
| 2017/07/05 | 1,720 | 1,785 | 1,708 | 1,758 | +32 | +1.9% | 16,000 |
| 2017/07/04 | 1,828 | 1,828 | 1,719 | 1,726 | -93 | -5.1% | 28,700 |
| 2017/07/03 | 1,800 | 1,823 | 1,798 | 1,819 | +53 | +3% | 30,700 |
| 2017/06/30 | 1,716 | 1,769 | 1,683 | 1,766 | +30 | +1.7% | 33,600 |
| 2017/06/29 | 1,690 | 1,749 | 1,687 | 1,736 | +57 | +3.4% | 35,900 |
| 2017/06/28 | 1,651 | 1,690 | 1,601 | 1,679 | +25 | +1.5% | 24,500 |
| 2017/06/27 | 1,644 | 1,669 | 1,644 | 1,654 | +24 | +1.5% | 11,400 |
| 2017/06/26 | 1,639 | 1,649 | 1,630 | 1,630 | -8 | -0.5% | 10,400 |
| 2017/06/23 | 1,585 | 1,649 | 1,585 | 1,638 | +39 | +2.4% | 21,300 |
| 2017/06/22 | 1,571 | 1,599 | 1,571 | 1,599 | +25 | +1.6% | 9,500 |
| 2017/06/21 | 1,579 | 1,593 | 1,571 | 1,574 | -5 | -0.3% | 4,600 |
| 2017/06/20 | 1,583 | 1,590 | 1,578 | 1,579 | -1 | -0.1% | 6,200 |
| 2017/06/19 | 1,591 | 1,592 | 1,579 | 1,580 | -9 | -0.6% | 5,800 |
| 2017/06/16 | 1,585 | 1,595 | 1,571 | 1,589 | -1 | -0.1% | 6,000 |
| 2017/06/15 | 1,585 | 1,590 | 1,570 | 1,590 | +11 | +0.7% | 10,400 |
| 2017/06/14 | 1,571 | 1,594 | 1,571 | 1,579 | +4 | +0.3% | 5,300 |
| 2017/06/13 | 1,599 | 1,600 | 1,571 | 1,575 | -24 | -1.5% | 10,600 |
| 2017/06/12 | 1,612 | 1,618 | 1,590 | 1,599 | -17 | -1.1% | 20,500 |
| 2017/06/09 | 1,650 | 1,650 | 1,616 | 1,616 | -21 | -1.3% | 15,600 |
| 2017/06/08 | 1,651 | 1,651 | 1,625 | 1,637 | -8 | -0.5% | 14,400 |
| 2017/06/07 | 1,640 | 1,655 | 1,639 | 1,645 | ±0 | ±0% | 12,600 |
| 2017/06/06 | 1,660 | 1,669 | 1,641 | 1,645 | -9 | -0.5% | 17,000 |
| 2017/06/05 | 1,633 | 1,665 | 1,630 | 1,654 | +14 | +0.9% | 14,200 |
| 2017/06/02 | 1,661 | 1,682 | 1,629 | 1,640 | -20 | -1.2% | 17,700 |
| 2017/06/01 | 1,661 | 1,698 | 1,658 | 1,660 | -10 | -0.6% | 10,100 |
| 2017/05/31 | 1,669 | 1,680 | 1,633 | 1,670 | +12 | +0.7% | 17,600 |
| 2017/05/30 | 1,665 | 1,695 | 1,621 | 1,658 | +11 | +0.7% | 39,100 |
| 2017/05/29 | 1,669 | 1,670 | 1,636 | 1,647 | -13 | -0.8% | 6,700 |
| 2017/05/26 | 1,646 | 1,666 | 1,641 | 1,660 | +25 | +1.5% | 9,800 |
| 2017/05/25 | 1,622 | 1,643 | 1,622 | 1,635 | +15 | +0.9% | 9,400 |
| 2017/05/24 | 1,630 | 1,644 | 1,615 | 1,620 | +5 | +0.3% | 4,800 |
| 2017/05/23 | 1,608 | 1,623 | 1,606 | 1,615 | -2 | -0.1% | 5,900 |
| 2017/05/22 | 1,614 | 1,630 | 1,609 | 1,617 | -9 | -0.6% | 8,000 |
| 2017/05/19 | 1,640 | 1,640 | 1,615 | 1,626 | -8 | -0.5% | 4,600 |
| 2017/05/18 | 1,606 | 1,644 | 1,576 | 1,634 | +15 | +0.9% | 21,000 |
| 2017/05/17 | 1,642 | 1,643 | 1,616 | 1,619 | -19 | -1.2% | 7,700 |
| 2017/05/16 | 1,669 | 1,669 | 1,630 | 1,638 | -32 | -1.9% | 9,300 |
| 2017/05/15 | 1,669 | 1,697 | 1,630 | 1,670 | +92 | +5.8% | 61,800 |
| 2017/05/12 | 1,580 | 1,623 | 1,541 | 1,578 | -1 | -0.1% | 21,300 |
| 2017/05/11 | 1,592 | 1,592 | 1,575 | 1,579 | +7 | +0.4% | 4,000 |
1901～
1950
件表示中 / 2229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 | 67,900円 | -2.5% | +12.2% | 5.89% | 10.76倍 | 0.81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 |
| グラッドキュ | 77,000円 | +14.9% | - | 0.00% | - | 8.65倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| Ｉスペース | 93,000円 | +13.8% | +53.1% | 3.23% | 14.59倍 | 1.03倍 |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| グリンランド | 62,000円 | +4.5% | -11.5% | 2.26% | 13.35倍 | 0.63倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
| レ イ | 44,200円 | +14.8% | -4.8% | 3.39% | 8.48倍 | 0.87倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
市場注目の銘柄
チャート関連のコラム
