グローバルウェイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,124 | 1,126 | 1,099 | 1,103 | - | - | 1,700 |
| 2021/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/19 | 1,163 | 1,163 | 1,125 | 1,136 | -27 | -2.3% | 6,300 |
| 2021/07/16 | 1,154 | 1,175 | 1,153 | 1,163 | -4 | -0.3% | 800 |
| 2021/07/15 | 1,167 | 1,168 | 1,160 | 1,167 | -19 | -1.6% | 1,700 |
| 2021/07/14 | 1,170 | 1,186 | 1,170 | 1,186 | +14 | +1.2% | 700 |
| 2021/07/13 | 1,179 | 1,179 | 1,172 | 1,172 | -25 | -2.1% | 600 |
| 2021/07/12 | 1,180 | 1,197 | 1,180 | 1,197 | +25 | +2.1% | 400 |
| 2021/07/09 | 1,170 | 1,172 | 1,162 | 1,172 | -22 | -1.8% | 800 |
| 2021/07/08 | 1,188 | 1,197 | 1,182 | 1,194 | +12 | +1% | 1,500 |
| 2021/07/07 | 1,161 | 1,182 | 1,161 | 1,182 | +13 | +1.1% | 700 |
| 2021/07/06 | 1,183 | 1,194 | 1,161 | 1,169 | -14 | -1.2% | 1,200 |
| 2021/07/05 | 1,253 | 1,253 | 1,180 | 1,183 | -26 | -2.2% | 5,500 |
| 2021/07/02 | 1,174 | 1,211 | 1,174 | 1,209 | +36 | +3.1% | 1,700 |
| 2021/07/01 | 1,181 | 1,189 | 1,173 | 1,173 | -28 | -2.3% | 1,800 |
| 2021/06/30 | 1,248 | 1,248 | 1,201 | 1,201 | -6 | -0.5% | 900 |
| 2021/06/29 | 1,216 | 1,224 | 1,181 | 1,207 | -28 | -2.3% | 2,200 |
| 2021/06/28 | 1,219 | 1,249 | 1,219 | 1,235 | - | - | 2,200 |
| 2021/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/24 | 1,227 | 1,249 | 1,225 | 1,249 | +25 | +2% | 1,900 |
| 2021/06/23 | 1,249 | 1,270 | 1,224 | 1,224 | +24 | +2% | 2,200 |
| 2021/06/22 | 1,203 | 1,230 | 1,200 | 1,200 | +27 | +2.3% | 1,400 |
| 2021/06/21 | 1,170 | 1,200 | 1,170 | 1,173 | -15 | -1.3% | 2,100 |
| 2021/06/18 | 1,191 | 1,193 | 1,185 | 1,188 | -21 | -1.7% | 800 |
| 2021/06/17 | 1,190 | 1,209 | 1,190 | 1,209 | -11 | -0.9% | 400 |
| 2021/06/16 | 1,181 | 1,220 | 1,180 | 1,220 | +9 | +0.7% | 3,900 |
| 2021/06/15 | 1,249 | 1,249 | 1,197 | 1,211 | -54 | -4.3% | 3,900 |
| 2021/06/14 | 1,265 | 1,265 | 1,265 | 1,265 | +10 | +0.8% | 200 |
| 2021/06/11 | 1,225 | 1,255 | 1,216 | 1,255 | +30 | +2.4% | 900 |
| 2021/06/10 | 1,230 | 1,256 | 1,225 | 1,225 | -18 | -1.4% | 2,000 |
| 2021/06/09 | 1,241 | 1,244 | 1,234 | 1,243 | +3 | +0.2% | 800 |
| 2021/06/08 | 1,235 | 1,250 | 1,235 | 1,240 | -25 | -2% | 900 |
| 2021/06/07 | 1,235 | 1,277 | 1,225 | 1,265 | +52 | +4.3% | 2,100 |
| 2021/06/04 | 1,266 | 1,266 | 1,213 | 1,213 | -35 | -2.8% | 400 |
| 2021/06/03 | 1,183 | 1,278 | 1,183 | 1,248 | +48 | +4% | 3,600 |
| 2021/06/02 | 1,200 | 1,204 | 1,200 | 1,200 | -3 | -0.2% | 1,300 |
| 2021/06/01 | 1,209 | 1,212 | 1,203 | 1,203 | -6 | -0.5% | 300 |
| 2021/05/31 | 1,200 | 1,220 | 1,193 | 1,209 | -1 | -0.1% | 3,400 |
| 2021/05/28 | 1,225 | 1,225 | 1,210 | 1,210 | -5 | -0.4% | 700 |
| 2021/05/27 | 1,255 | 1,259 | 1,215 | 1,215 | -20 | -1.6% | 1,600 |
| 2021/05/26 | 1,234 | 1,278 | 1,210 | 1,235 | -21 | -1.7% | 3,500 |
| 2021/05/25 | 1,279 | 1,279 | 1,233 | 1,256 | -33 | -2.6% | 1,800 |
| 2021/05/24 | 1,277 | 1,290 | 1,251 | 1,289 | +12 | +0.9% | 900 |
| 2021/05/21 | 1,261 | 1,310 | 1,234 | 1,277 | +7 | +0.6% | 2,400 |
| 2021/05/20 | 1,273 | 1,280 | 1,247 | 1,270 | +57 | +4.7% | 1,800 |
| 2021/05/19 | 1,215 | 1,240 | 1,213 | 1,213 | -21 | -1.7% | 1,500 |
| 2021/05/18 | 1,186 | 1,234 | 1,174 | 1,234 | +36 | +3% | 900 |
| 2021/05/17 | 1,264 | 1,319 | 1,175 | 1,198 | -2 | -0.2% | 6,600 |
| 2021/05/14 | 1,190 | 1,220 | 1,145 | 1,200 | +10 | +0.8% | 9,300 |
| 2021/05/13 | 1,305 | 1,305 | 1,152 | 1,190 | -120 | -9.2% | 10,100 |
1001～
1050
件表示中 / 2284件
類似銘柄と比較する
現在ご覧いただいている「グロバルウェ」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 |
|---|---|---|---|---|---|---|---|---|
| グロバルウェ | 20,300円 | +22.1% | - | 0.00% | 137.16倍 | 10.34倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| カヤック | 46,400円 | +13.6% | +28.9% | 0.84% | 18.69倍 | 1.29倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| グロースエクス | 222,400円 | +13.8% | +21.3% | 0.00% | 16.14倍 | 2.48倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| デジプラス | 166,200円 | +30.1% | +20.5% | 0.00% | 103.23倍 | 8.36倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケは事業譲渡 |
| フィスコ | 16,000円 | +2.3% | - | 0.00% | 246.15倍 | 15.18倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
市場注目の銘柄
チャート関連のコラム
