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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,600 | 1,600 | 1,560 | 1,572 | -8 | -0.5% | 5,500 |
| 2017/05/09 | 1,560 | 1,580 | 1,560 | 1,580 | +26 | +1.7% | 7,500 |
| 2017/05/08 | 1,535 | 1,560 | 1,532 | 1,554 | +33 | +2.2% | 9,400 |
| 2017/05/02 | 1,527 | 1,535 | 1,521 | 1,521 | -6 | -0.4% | 3,100 |
| 2017/05/01 | 1,520 | 1,542 | 1,502 | 1,527 | -18 | -1.2% | 12,300 |
| 2017/04/28 | 1,543 | 1,550 | 1,525 | 1,545 | +2 | +0.1% | 18,000 |
| 2017/04/27 | 1,525 | 1,547 | 1,525 | 1,543 | +17 | +1.1% | 6,100 |
| 2017/04/26 | 1,520 | 1,535 | 1,520 | 1,526 | +18 | +1.2% | 8,100 |
| 2017/04/25 | 1,480 | 1,518 | 1,480 | 1,508 | +16 | +1.1% | 8,600 |
| 2017/04/24 | 1,500 | 1,515 | 1,481 | 1,492 | -13 | -0.9% | 20,800 |
| 2017/04/21 | 1,516 | 1,525 | 1,488 | 1,505 | -9 | -0.6% | 15,500 |
| 2017/04/20 | 1,519 | 1,527 | 1,505 | 1,514 | -5 | -0.3% | 6,800 |
| 2017/04/19 | 1,530 | 1,543 | 1,519 | 1,519 | -28 | -1.8% | 9,900 |
| 2017/04/18 | 1,547 | 1,570 | 1,515 | 1,547 | +22 | +1.4% | 10,500 |
| 2017/04/17 | 1,498 | 1,530 | 1,496 | 1,525 | +29 | +1.9% | 14,000 |
| 2017/04/14 | 1,509 | 1,530 | 1,496 | 1,496 | -41 | -2.7% | 14,200 |
| 2017/04/13 | 1,529 | 1,555 | 1,503 | 1,537 | -24 | -1.5% | 18,800 |
| 2017/04/12 | 1,660 | 1,660 | 1,561 | 1,561 | -99 | -6% | 21,000 |
| 2017/04/11 | 1,654 | 1,663 | 1,645 | 1,660 | +8 | +0.5% | 8,200 |
| 2017/04/10 | 1,642 | 1,687 | 1,630 | 1,652 | -7 | -0.4% | 14,100 |
| 2017/04/07 | 1,657 | 1,665 | 1,588 | 1,659 | +8 | +0.5% | 21,000 |
| 2017/04/06 | 1,630 | 1,658 | 1,630 | 1,651 | +21 | +1.3% | 19,900 |
| 2017/04/05 | 1,619 | 1,647 | 1,601 | 1,630 | +11 | +0.7% | 9,000 |
| 2017/04/04 | 1,660 | 1,660 | 1,593 | 1,619 | -39 | -2.4% | 31,100 |
| 2017/04/03 | 1,669 | 1,673 | 1,622 | 1,658 | +1 | +0.1% | 17,300 |
| 2017/03/31 | 1,680 | 1,724 | 1,653 | 1,657 | -6 | -0.4% | 22,000 |
| 2017/03/30 | 1,670 | 1,677 | 1,660 | 1,663 | -1 | -0.1% | 10,800 |
| 2017/03/29 | 1,669 | 1,676 | 1,640 | 1,664 | +4 | +0.2% | 13,900 |
| 2017/03/28 | 1,672 | 1,686 | 1,660 | 1,660 | -4 | -0.2% | 18,700 |
| 2017/03/27 | 1,715 | 1,721 | 1,660 | 1,664 | -62 | -3.6% | 28,300 |
| 2017/03/24 | 1,704 | 1,735 | 1,704 | 1,726 | +16 | +0.9% | 8,700 |
| 2017/03/23 | 1,742 | 1,742 | 1,698 | 1,710 | -15 | -0.9% | 14,600 |
| 2017/03/22 | 1,723 | 1,771 | 1,721 | 1,725 | -52 | -2.9% | 15,900 |
| 2017/03/21 | 1,763 | 1,778 | 1,721 | 1,777 | +9 | +0.5% | 23,300 |
| 2017/03/17 | 1,820 | 1,831 | 1,766 | 1,768 | -63 | -3.4% | 31,100 |
| 2017/03/16 | 1,798 | 1,848 | 1,798 | 1,831 | +51 | +2.9% | 22,100 |
| 2017/03/15 | 1,879 | 1,879 | 1,778 | 1,780 | -100 | -5.3% | 77,300 |
| 2017/03/14 | 1,916 | 1,920 | 1,836 | 1,880 | -75 | -3.8% | 53,300 |
| 2017/03/13 | 1,924 | 1,995 | 1,903 | 1,955 | +38 | +2% | 64,200 |
| 2017/03/10 | 1,923 | 1,923 | 1,893 | 1,917 | +25 | +1.3% | 17,900 |
| 2017/03/09 | 1,882 | 1,901 | 1,882 | 1,892 | +16 | +0.9% | 11,200 |
| 2017/03/08 | 1,899 | 1,911 | 1,870 | 1,876 | -12 | -0.6% | 11,900 |
| 2017/03/07 | 1,925 | 1,925 | 1,865 | 1,888 | -32 | -1.7% | 25,700 |
| 2017/03/06 | 1,860 | 1,925 | 1,852 | 1,920 | +109 | +6% | 56,200 |
| 2017/03/03 | 1,794 | 1,815 | 1,793 | 1,811 | +17 | +0.9% | 12,000 |
| 2017/03/02 | 1,840 | 1,840 | 1,794 | 1,794 | -21 | -1.2% | 26,100 |
| 2017/03/01 | 1,870 | 1,871 | 1,760 | 1,815 | -56 | -3% | 61,800 |
| 2017/02/28 | 1,939 | 1,939 | 1,870 | 1,871 | -78 | -4% | 71,300 |
| 2017/02/27 | 1,854 | 1,949 | 1,844 | 1,949 | +95 | +5.1% | 81,200 |
| 2017/02/24 | 1,799 | 1,883 | 1,799 | 1,854 | +55 | +3.1% | 58,100 |
1951～
2000
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
