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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
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 | - | - | 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 | - | - | 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 | - | - | 3.87% | 8.89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 | - | - | 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
