グロービングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,850 | 1,944 | 1,795 | 1,802 | -88 | -4.7% | 429,800 |
| 2025/03/06 | 1,877 | 1,910 | 1,830 | 1,890 | +31 | +1.7% | 278,100 |
| 2025/03/05 | 1,680 | 1,869 | 1,678 | 1,859 | +155 | +9.1% | 420,100 |
| 2025/03/04 | 1,752 | 1,820 | 1,687 | 1,704 | -48 | -2.7% | 238,700 |
| 2025/03/03 | 1,794 | 1,880 | 1,704 | 1,752 | -25 | -1.4% | 289,600 |
| 2025/02/28 | 1,905 | 1,909 | 1,720 | 1,777 | -63 | -3.4% | 353,600 |
| 2025/02/27 | 1,740 | 1,844 | 1,731 | 1,840 | -6,850 | -78.8% | 264,700 |
| 2025/02/26 | 8,430 | 9,150 | 8,370 | 8,690 | +380 | +4.6% | 106,800 |
| 2025/02/25 | 8,360 | 8,740 | 8,310 | 8,310 | -160 | -1.9% | 80,900 |
| 2025/02/21 | 8,500 | 8,890 | 8,200 | 8,470 | -110 | -1.3% | 93,000 |
| 2025/02/20 | 8,980 | 9,110 | 8,570 | 8,580 | -520 | -5.7% | 63,800 |
| 2025/02/19 | 9,020 | 9,100 | 8,550 | 9,100 | -20 | -0.2% | 124,100 |
| 2025/02/18 | 9,080 | 9,300 | 9,060 | 9,120 | -50 | -0.5% | 41,400 |
| 2025/02/17 | 9,340 | 9,570 | 9,170 | 9,170 | -130 | -1.4% | 58,100 |
| 2025/02/14 | 8,960 | 9,350 | 8,810 | 9,300 | +400 | +4.5% | 80,400 |
| 2025/02/13 | 9,900 | 9,900 | 8,820 | 8,900 | -970 | -9.8% | 192,500 |
| 2025/02/12 | 9,680 | 9,880 | 9,430 | 9,870 | +340 | +3.6% | 98,100 |
| 2025/02/10 | 9,360 | 9,580 | 9,210 | 9,530 | +230 | +2.5% | 62,600 |
| 2025/02/07 | 9,320 | 9,490 | 9,200 | 9,300 | -120 | -1.3% | 62,000 |
| 2025/02/06 | 8,940 | 9,650 | 8,910 | 9,420 | +360 | +4% | 141,600 |
| 2025/02/05 | 9,090 | 9,310 | 9,000 | 9,060 | -70 | -0.8% | 149,900 |
| 2025/02/04 | 9,480 | 9,540 | 9,050 | 9,130 | -290 | -3.1% | 127,900 |
| 2025/02/03 | 9,700 | 9,750 | 9,180 | 9,420 | -530 | -5.3% | 150,100 |
| 2025/01/31 | 9,890 | 9,970 | 9,320 | 9,950 | -60 | -0.6% | 193,900 |
| 2025/01/30 | 10,250 | 10,420 | 10,000 | 10,010 | -330 | -3.2% | 105,600 |
| 2025/01/29 | 10,840 | 10,940 | 10,300 | 10,340 | -330 | -3.1% | 167,400 |
| 2025/01/28 | 10,350 | 10,670 | 10,200 | 10,670 | +60 | +0.6% | 116,400 |
| 2025/01/27 | 10,730 | 10,900 | 10,350 | 10,610 | +240 | +2.3% | 278,000 |
| 2025/01/24 | 9,760 | 10,660 | 9,600 | 10,370 | +1,070 | +11.5% | 497,400 |
| 2025/01/23 | 9,920 | 10,430 | 9,280 | 9,300 | -530 | -5.4% | 256,300 |
| 2025/01/22 | 9,980 | 10,240 | 9,640 | 9,830 | +140 | +1.4% | 241,900 |
| 2025/01/21 | 9,100 | 9,940 | 9,100 | 9,690 | +520 | +5.7% | 300,700 |
| 2025/01/20 | 9,700 | 9,700 | 9,070 | 9,170 | -430 | -4.5% | 162,700 |
| 2025/01/17 | 9,430 | 9,670 | 8,970 | 9,600 | -130 | -1.3% | 324,700 |
| 2025/01/16 | 8,750 | 9,790 | 8,530 | 9,730 | +980 | +11.2% | 707,600 |
| 2025/01/15 | 8,520 | 8,750 | 8,320 | 8,750 | +1,500 | +20.7% | 167,200 |
| 2025/01/14 | 7,440 | 7,600 | 7,170 | 7,250 | -230 | -3.1% | 102,600 |
| 2025/01/10 | 7,350 | 7,770 | 7,350 | 7,480 | -20 | -0.3% | 60,100 |
| 2025/01/09 | 7,620 | 7,920 | 7,240 | 7,500 | -150 | -2% | 109,000 |
| 2025/01/08 | 7,820 | 7,900 | 7,580 | 7,650 | -280 | -3.5% | 95,100 |
| 2025/01/07 | 8,300 | 8,300 | 7,610 | 7,930 | -330 | -4% | 182,800 |
| 2025/01/06 | 8,600 | 8,850 | 8,130 | 8,260 | -210 | -2.5% | 149,300 |
| 2024/12/30 | 8,000 | 8,700 | 7,680 | 8,470 | +590 | +7.5% | 241,500 |
| 2024/12/27 | 8,260 | 8,270 | 7,760 | 7,880 | -270 | -3.3% | 142,300 |
| 2024/12/26 | 7,910 | 8,350 | 7,830 | 8,150 | +250 | +3.2% | 158,500 |
| 2024/12/25 | 7,420 | 8,060 | 7,360 | 7,900 | +440 | +5.9% | 149,000 |
| 2024/12/24 | 7,870 | 7,900 | 7,460 | 7,460 | -410 | -5.2% | 105,700 |
| 2024/12/23 | 7,750 | 8,180 | 7,580 | 7,870 | +270 | +3.6% | 233,800 |
| 2024/12/20 | 7,340 | 7,760 | 7,120 | 7,600 | +250 | +3.4% | 163,700 |
| 2024/12/19 | 7,340 | 7,540 | 7,250 | 7,350 | -260 | -3.4% | 160,900 |
101～
150
件表示中 / 164件
類似銘柄と比較する
現在ご覧いただいている「グロービンク」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 |
|---|---|---|---|---|---|---|---|---|
| グロービンク | 276,000円 | +40.0% | +27.2% | 0.00% | 34.57倍 | 13.61倍 |
|
コンサル主柱でクラウドプロダクトも。コンサルが事業責任者として顧客に入るＪＩ型に特徴 |
| Ｍ＆Ａ総研Ｈ | 135,300円 | +8.5% | -31.7% | 0.00% | 19.18倍 | 7.17倍 |
|
Ｍ＆Ａ仲介が柱。売り手企業は着手金など無料の完全成功報酬制。コンサルなど新事業を強化 |
| インソース | 93,300円 | +17.0% | +21.5% | 2.52% | 19.34倍 | 7.62倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| 応用地 | 316,000円 | +1.2% | -4.1% | 2.72% | 21.81倍 | 0.93倍 |
|
地質調査首位、建設コンサルも。国内外で計測機器展開。洋上風力発電拡大にらみ海底探査強化 |
| ｄｅｌｙ | 188,500円 | +30.8% | +28.8% | 0.00% | 34.04倍 | 7.38倍 |
|
ＬＩＮＥヤフー傘下。レシピ動画サービス「クラシル」を運営。ポイントサービスを育成中 |
市場注目の銘柄
チャート関連のコラム
