Ｇｌｏｂｅｅ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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,029 | 1,029 | 998 | 1,002 | -21 | -2.1% | 7,400 |
| 2025/02/17 | 1,001 | 1,024 | 1,000 | 1,023 | +21 | +2.1% | 4,400 |
| 2025/02/14 | 1,000 | 1,011 | 995 | 1,002 | +2 | +0.2% | 4,400 |
| 2025/02/13 | 1,001 | 1,010 | 990 | 1,000 | ±0 | ±0% | 5,300 |
| 2025/02/12 | 1,008 | 1,015 | 986 | 1,000 | -8 | -0.8% | 4,600 |
| 2025/02/10 | 985 | 1,008 | 975 | 1,008 | +8 | +0.8% | 5,700 |
| 2025/02/07 | 990 | 1,009 | 975 | 1,000 | +1 | +0.1% | 3,300 |
| 2025/02/06 | 982 | 999 | 982 | 999 | +18 | +1.8% | 1,700 |
| 2025/02/05 | 981 | 1,000 | 955 | 981 | -30 | -3% | 6,500 |
| 2025/02/04 | 977 | 1,012 | 977 | 1,011 | +29 | +3% | 1,000 |
| 2025/02/03 | 986 | 996 | 973 | 982 | -16 | -1.6% | 1,500 |
| 2025/01/31 | 982 | 1,004 | 965 | 998 | +16 | +1.6% | 9,000 |
| 2025/01/30 | 1,068 | 1,068 | 980 | 982 | -56 | -5.4% | 8,400 |
| 2025/01/29 | 993 | 1,068 | 993 | 1,038 | +60 | +6.1% | 11,000 |
| 2025/01/28 | 947 | 1,000 | 943 | 978 | +16 | +1.7% | 5,900 |
| 2025/01/27 | 968 | 1,015 | 948 | 962 | -8 | -0.8% | 11,200 |
| 2025/01/24 | 1,000 | 1,000 | 960 | 970 | -34 | -3.4% | 7,500 |
| 2025/01/23 | 1,006 | 1,021 | 1,004 | 1,004 | -16 | -1.6% | 2,600 |
| 2025/01/22 | 1,010 | 1,026 | 1,006 | 1,020 | ±0 | ±0% | 2,900 |
| 2025/01/21 | 1,071 | 1,071 | 1,020 | 1,020 | -29 | -2.8% | 5,300 |
| 2025/01/20 | 1,101 | 1,101 | 1,034 | 1,049 | +8 | +0.8% | 5,500 |
| 2025/01/17 | 1,108 | 1,113 | 1,027 | 1,041 | -58 | -5.3% | 9,700 |
| 2025/01/16 | 1,030 | 1,099 | 1,009 | 1,099 | +69 | +6.7% | 13,200 |
| 2025/01/15 | 1,000 | 1,030 | 979 | 1,030 | +98 | +10.5% | 36,100 |
| 2025/01/14 | 919 | 932 | 910 | 932 | +13 | +1.4% | 5,500 |
| 2025/01/10 | 880 | 919 | 880 | 919 | +31 | +3.5% | 3,600 |
| 2025/01/09 | 915 | 915 | 881 | 888 | -23 | -2.5% | 10,100 |
| 2025/01/08 | 924 | 924 | 901 | 911 | -14 | -1.5% | 1,700 |
| 2025/01/07 | 922 | 925 | 909 | 925 | +15 | +1.6% | 2,900 |
| 2025/01/06 | 918 | 921 | 903 | 910 | +22 | +2.5% | 4,200 |
| 2024/12/30 | 880 | 892 | 875 | 888 | -5 | -0.6% | 3,400 |
| 2024/12/27 | 912 | 912 | 874 | 893 | -16 | -1.8% | 14,300 |
| 2024/12/26 | 873 | 913 | 870 | 909 | +31 | +3.5% | 65,400 |
| 2024/12/25 | 885 | 892 | 878 | 878 | -7 | -0.8% | 46,700 |
| 2024/12/24 | 891 | 891 | 859 | 885 | -6 | -0.7% | 25,100 |
| 2024/12/23 | 913 | 920 | 891 | 891 | -28 | -3% | 11,900 |
| 2024/12/20 | 925 | 931 | 919 | 919 | -6 | -0.6% | 11,900 |
| 2024/12/19 | 920 | 925 | 914 | 925 | +10 | +1.1% | 8,800 |
| 2024/12/18 | 918 | 924 | 915 | 915 | -18 | -1.9% | 11,500 |
| 2024/12/17 | 944 | 944 | 927 | 933 | -16 | -1.7% | 8,600 |
| 2024/12/16 | 970 | 970 | 941 | 949 | -21 | -2.2% | 6,800 |
| 2024/12/13 | 980 | 986 | 968 | 970 | -7 | -0.7% | 3,200 |
| 2024/12/12 | 987 | 989 | 977 | 977 | -10 | -1% | 4,300 |
| 2024/12/11 | 991 | 991 | 985 | 987 | -8 | -0.8% | 1,000 |
| 2024/12/10 | 1,000 | 1,003 | 990 | 995 | -5 | -0.5% | 1,500 |
| 2024/12/09 | 1,000 | 1,006 | 979 | 1,000 | -1 | -0.1% | 4,300 |
| 2024/12/06 | 1,002 | 1,004 | 990 | 1,001 | +8 | +0.8% | 3,400 |
| 2024/12/05 | 1,002 | 1,010 | 992 | 993 | -9 | -0.9% | 4,900 |
| 2024/12/04 | 985 | 1,013 | 982 | 1,002 | ±0 | ±0% | 4,200 |
| 2024/12/03 | 1,012 | 1,012 | 973 | 1,002 | +5 | +0.5% | 5,900 |
51～
100
件表示中 / 462件
類似銘柄と比較する
現在ご覧いただいている「Ｇｌｏｂｅｅ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｇｌｏｂｅｅ | 83,800円 | +28.1% | +25.0% | 0.00% | 15.73倍 | 5.50倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| はてな | 139,100円 | +15.0% | +234.1% | 0.00% | 19.88倍 | 1.51倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
| アイビーシー | 74,100円 | +14.8% | +22.0% | 1.62% | 11.50倍 | 2.07倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
| 日本エンタ | 11,000円 | -4.0% | -69.4% | 2.73% | 282.05倍 | 0.89倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
| エンカレッジ | 60,700円 | +10.1% | +9.0% | 3.29% | 16.85倍 | 1.20倍 |
|
内部統制に役立つシステム証跡管理ソフト等と保守サービスが両輪。顧客は金融など大手多い |
市場注目の銘柄
チャート関連のコラム
