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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 4,415 | 4,500 | 4,010 | 4,220 | -335 | -7.4% | 51,900 |
| 2018/07/25 | 4,700 | 4,700 | 4,440 | 4,555 | +555 | +13.9% | 180,500 |
| 2018/07/24 | 3,300 | 4,000 | 3,300 | 4,000 | +700 | +21.2% | 38,700 |
| 2018/07/23 | 3,400 | 3,525 | 3,300 | 3,300 | -140 | -4.1% | 2,300 |
| 2018/07/20 | 3,510 | 3,550 | 3,425 | 3,440 | -85 | -2.4% | 3,900 |
| 2018/07/19 | 3,570 | 3,595 | 3,500 | 3,525 | -115 | -3.2% | 5,500 |
| 2018/07/18 | 3,555 | 3,660 | 3,505 | 3,640 | +90 | +2.5% | 3,800 |
| 2018/07/17 | 3,610 | 3,625 | 3,550 | 3,550 | -65 | -1.8% | 3,900 |
| 2018/07/13 | 3,565 | 3,660 | 3,565 | 3,615 | +10 | +0.3% | 3,800 |
| 2018/07/12 | 3,725 | 3,725 | 3,525 | 3,605 | -50 | -1.4% | 4,200 |
| 2018/07/11 | 3,735 | 3,795 | 3,640 | 3,655 | -105 | -2.8% | 5,800 |
| 2018/07/10 | 3,670 | 3,850 | 3,600 | 3,760 | +190 | +5.3% | 20,700 |
| 2018/07/09 | 3,395 | 3,610 | 3,395 | 3,570 | +220 | +6.6% | 10,100 |
| 2018/07/06 | 3,265 | 3,460 | 3,195 | 3,350 | +155 | +4.9% | 15,000 |
| 2018/07/05 | 3,225 | 3,360 | 3,125 | 3,195 | ±0 | ±0% | 12,900 |
| 2018/07/04 | 3,230 | 3,255 | 3,115 | 3,195 | +15 | +0.5% | 9,900 |
| 2018/07/03 | 3,275 | 3,325 | 3,085 | 3,180 | -165 | -4.9% | 13,700 |
| 2018/07/02 | 3,395 | 3,460 | 3,345 | 3,345 | -185 | -5.2% | 8,600 |
| 2018/06/29 | 3,435 | 3,530 | 3,360 | 3,530 | +30 | +0.9% | 9,300 |
| 2018/06/28 | 3,590 | 3,650 | 3,425 | 3,500 | +5 | +0.1% | 17,400 |
| 2018/06/27 | 3,435 | 3,525 | 3,400 | 3,495 | +95 | +2.8% | 8,200 |
| 2018/06/26 | 3,415 | 3,460 | 3,305 | 3,400 | +5 | +0.1% | 11,600 |
| 2018/06/25 | 3,545 | 3,645 | 3,340 | 3,395 | -150 | -4.2% | 23,100 |
| 2018/06/22 | 3,985 | 3,985 | 3,355 | 3,545 | -370 | -9.5% | 65,400 |
| 2018/06/21 | 3,975 | 4,140 | 3,860 | 3,915 | -35 | -0.9% | 27,300 |
| 2018/06/20 | 4,030 | 4,100 | 3,755 | 3,950 | -10 | -0.3% | 22,200 |
| 2018/06/19 | 4,105 | 4,275 | 3,885 | 3,960 | -215 | -5.1% | 34,000 |
| 2018/06/18 | 4,875 | 4,875 | 4,175 | 4,175 | -700 | -14.4% | 81,600 |
| 2018/06/15 | 4,865 | 5,040 | 4,790 | 4,875 | +55 | +1.1% | 12,500 |
| 2018/06/14 | 5,070 | 5,140 | 4,750 | 4,820 | -260 | -5.1% | 15,200 |
| 2018/06/13 | 4,930 | 5,180 | 4,920 | 5,080 | +60 | +1.2% | 12,600 |
| 2018/06/12 | 4,970 | 5,270 | 4,940 | 5,020 | +10 | +0.2% | 18,300 |
| 2018/06/11 | 4,880 | 5,110 | 4,790 | 5,010 | +180 | +3.7% | 17,300 |
| 2018/06/08 | 4,965 | 4,965 | 4,815 | 4,830 | -150 | -3% | 9,200 |
| 2018/06/07 | 4,775 | 4,980 | 4,730 | 4,980 | +205 | +4.3% | 18,400 |
| 2018/06/06 | 4,930 | 5,080 | 4,750 | 4,775 | -210 | -4.2% | 21,300 |
| 2018/06/05 | 5,290 | 5,290 | 4,850 | 4,985 | -335 | -6.3% | 31,500 |
| 2018/06/04 | 4,930 | 5,400 | 4,760 | 5,320 | +390 | +7.9% | 82,100 |
| 2018/06/01 | 5,500 | 5,500 | 4,890 | 4,930 | -490 | -9% | 37,300 |
| 2018/05/31 | 5,230 | 5,660 | 5,130 | 5,420 | ±0 | ±0% | 88,000 |
| 2018/05/30 | 4,820 | 5,530 | 4,620 | 5,420 | +590 | +12.2% | 125,600 |
| 2018/05/29 | 5,190 | 5,210 | 4,800 | 4,830 | -360 | -6.9% | 32,900 |
| 2018/05/28 | 4,840 | 5,260 | 4,780 | 5,190 | +350 | +7.2% | 33,900 |
| 2018/05/25 | 4,820 | 5,090 | 4,770 | 4,840 | -110 | -2.2% | 21,000 |
| 2018/05/24 | 4,925 | 4,955 | 4,610 | 4,950 | -50 | -1% | 41,500 |
| 2018/05/23 | 5,360 | 5,380 | 4,915 | 5,000 | -260 | -4.9% | 89,900 |
| 2018/05/22 | 4,905 | 5,260 | 4,730 | 5,260 | +705 | +15.5% | 148,100 |
| 2018/05/21 | 3,785 | 4,555 | 3,720 | 4,555 | +700 | +18.2% | 97,200 |
| 2018/05/18 | 3,745 | 3,980 | 3,655 | 3,855 | +150 | +4% | 40,300 |
| 2018/05/17 | 3,680 | 3,755 | 3,545 | 3,705 | +55 | +1.5% | 40,000 |
1651～
1700
件表示中 / 2208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 | 10,400円 | +20.4% | - | 0.00% | - | 5.42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 |
| フーバーブレ | 67,700円 | +36.6% | +257.1% | 0.00% | 28.94倍 | 2.73倍 |
|
セキュリティソフトと働き方改革ツールの開発・販売。受託開発と保守運用も手がける |
| ＰＳＯＬ | 127,900円 | +8.1% | +16.5% | 1.95% | 11.45倍 | 1.19倍 |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
| 日本ラッド | 69,900円 | +6.7% | -12.5% | 1.43% | 10.38倍 | 1.19倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| ＳＩＧ Ｇ | 63,000円 | +24.5% | +65.3% | 3.97% | 9.42倍 | 1.60倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
市場注目の銘柄
チャート関連のコラム
