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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 4,045 | 4,085 | 3,990 | 4,030 | -10 | -0.2% | 2,500 |
| 2018/08/29 | 4,120 | 4,120 | 4,005 | 4,040 | -95 | -2.3% | 2,500 |
| 2018/08/28 | 3,950 | 4,135 | 3,875 | 4,135 | +190 | +4.8% | 1,200 |
| 2018/08/27 | 3,945 | 3,945 | 3,815 | 3,945 | +15 | +0.4% | 2,200 |
| 2018/08/24 | 3,870 | 4,000 | 3,870 | 3,930 | +40 | +1% | 3,100 |
| 2018/08/23 | 3,850 | 3,890 | 3,850 | 3,890 | -30 | -0.8% | 400 |
| 2018/08/22 | 3,870 | 3,945 | 3,870 | 3,920 | +120 | +3.2% | 1,400 |
| 2018/08/21 | 3,900 | 3,920 | 3,800 | 3,800 | -115 | -2.9% | 3,100 |
| 2018/08/20 | 3,935 | 3,980 | 3,915 | 3,915 | -85 | -2.1% | 900 |
| 2018/08/17 | 3,850 | 4,065 | 3,850 | 4,000 | +160 | +4.2% | 5,600 |
| 2018/08/16 | 3,605 | 3,840 | 3,605 | 3,840 | +140 | +3.8% | 1,500 |
| 2018/08/15 | 3,920 | 3,920 | 3,700 | 3,700 | -220 | -5.6% | 2,100 |
| 2018/08/14 | 3,910 | 4,040 | 3,910 | 3,920 | +50 | +1.3% | 2,800 |
| 2018/08/13 | 3,760 | 3,965 | 3,760 | 3,870 | -30 | -0.8% | 2,800 |
| 2018/08/10 | 4,230 | 4,270 | 3,850 | 3,900 | -400 | -9.3% | 19,100 |
| 2018/08/09 | 3,600 | 4,300 | 3,500 | 4,300 | +700 | +19.4% | 8,200 |
| 2018/08/08 | 3,545 | 3,680 | 3,510 | 3,600 | +5 | +0.1% | 3,600 |
| 2018/08/07 | 3,590 | 3,635 | 3,585 | 3,595 | -65 | -1.8% | 1,400 |
| 2018/08/06 | 3,685 | 3,695 | 3,610 | 3,660 | -15 | -0.4% | 1,600 |
| 2018/08/03 | 3,765 | 3,765 | 3,650 | 3,675 | -35 | -0.9% | 1,400 |
| 2018/08/02 | 3,810 | 3,810 | 3,700 | 3,710 | -30 | -0.8% | 3,200 |
| 2018/08/01 | 3,635 | 3,775 | 3,635 | 3,740 | +75 | +2% | 3,700 |
| 2018/07/31 | 3,805 | 3,995 | 3,620 | 3,665 | -210 | -5.4% | 10,600 |
| 2018/07/30 | 4,000 | 4,015 | 3,875 | 3,875 | -160 | -4% | 6,600 |
| 2018/07/27 | 4,250 | 4,470 | 4,010 | 4,035 | -185 | -4.4% | 40,200 |
| 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 |
1701～
1750
件表示中 / 2283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 | 19,300円 | +22.1% | - | 0.00% | 130.41倍 | 9.83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 |
| データＨＲ | 55,500円 | +55.7% | - | 0.00% | 18.20倍 | 46.33倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| アエリア | 33,200円 | +17.5% | - | 0.00% | 22.98倍 | 0.81倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| ＡＩ ＣＲＯＳＳ | 172,300円 | +16.1% | +19.6% | 0.00% | 30.84倍 | 3.75倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| ビザスク | 75,000円 | +9.1% | -14.5% | 0.00% | 14.47倍 | -0.77倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
市場注目の銘柄
チャート関連のコラム
