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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,682 | 1,723 | 1,680 | 1,705 | +7 | +0.4% | 8,000 |
| 2017/08/25 | 1,710 | 1,716 | 1,676 | 1,698 | -27 | -1.6% | 8,600 |
| 2017/08/24 | 1,682 | 1,728 | 1,682 | 1,725 | +43 | +2.6% | 14,200 |
| 2017/08/23 | 1,699 | 1,699 | 1,682 | 1,682 | -12 | -0.7% | 3,600 |
| 2017/08/22 | 1,637 | 1,694 | 1,637 | 1,694 | +46 | +2.8% | 10,500 |
| 2017/08/21 | 1,645 | 1,651 | 1,643 | 1,648 | +8 | +0.5% | 3,500 |
| 2017/08/18 | 1,651 | 1,666 | 1,640 | 1,640 | -39 | -2.3% | 6,400 |
| 2017/08/17 | 1,672 | 1,679 | 1,659 | 1,679 | +28 | +1.7% | 9,100 |
| 2017/08/16 | 1,672 | 1,672 | 1,643 | 1,651 | +3 | +0.2% | 17,700 |
| 2017/08/15 | 1,672 | 1,672 | 1,643 | 1,648 | +16 | +1% | 9,000 |
| 2017/08/14 | 1,660 | 1,663 | 1,600 | 1,632 | -8 | -0.5% | 21,200 |
| 2017/08/10 | 1,593 | 1,640 | 1,587 | 1,640 | +59 | +3.7% | 6,000 |
| 2017/08/09 | 1,603 | 1,615 | 1,581 | 1,581 | -25 | -1.6% | 7,800 |
| 2017/08/08 | 1,626 | 1,626 | 1,600 | 1,606 | -16 | -1% | 3,200 |
| 2017/08/07 | 1,617 | 1,629 | 1,601 | 1,622 | +42 | +2.7% | 6,000 |
| 2017/08/04 | 1,583 | 1,588 | 1,579 | 1,580 | -3 | -0.2% | 5,100 |
| 2017/08/03 | 1,602 | 1,619 | 1,582 | 1,583 | -17 | -1.1% | 7,000 |
| 2017/08/02 | 1,630 | 1,646 | 1,596 | 1,600 | -14 | -0.9% | 12,000 |
| 2017/08/01 | 1,650 | 1,656 | 1,613 | 1,614 | -32 | -1.9% | 9,700 |
| 2017/07/31 | 1,656 | 1,668 | 1,641 | 1,646 | -19 | -1.1% | 8,100 |
| 2017/07/28 | 1,676 | 1,676 | 1,659 | 1,665 | -27 | -1.6% | 8,800 |
| 2017/07/27 | 1,705 | 1,705 | 1,676 | 1,692 | +1 | +0.1% | 10,100 |
| 2017/07/26 | 1,677 | 1,695 | 1,677 | 1,691 | -24 | -1.4% | 4,400 |
| 2017/07/25 | 1,699 | 1,715 | 1,677 | 1,715 | +16 | +0.9% | 4,500 |
| 2017/07/24 | 1,742 | 1,742 | 1,659 | 1,699 | -3 | -0.2% | 13,200 |
| 2017/07/21 | 1,700 | 1,710 | 1,700 | 1,702 | -1 | -0.1% | 4,500 |
| 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 |
1951～
2000
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
