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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 986 | 1,002 | 980 | 997 | -6 | -0.6% | 43,800 |
| 2024/11/29 | 987 | 1,003 | 978 | 1,003 | +28 | +2.9% | 17,000 |
| 2024/11/28 | 1,002 | 1,006 | 955 | 975 | -51 | -5% | 61,600 |
| 2024/11/27 | 1,028 | 1,031 | 1,025 | 1,026 | -2 | -0.2% | 1,200 |
| 2024/11/26 | 1,040 | 1,048 | 1,025 | 1,028 | -12 | -1.2% | 2,600 |
| 2024/11/25 | 1,040 | 1,047 | 1,023 | 1,040 | +9 | +0.9% | 2,700 |
| 2024/11/22 | 1,038 | 1,044 | 1,031 | 1,031 | -14 | -1.3% | 2,000 |
| 2024/11/21 | 1,050 | 1,050 | 1,030 | 1,045 | -5 | -0.5% | 1,500 |
| 2024/11/20 | 1,050 | 1,072 | 1,027 | 1,050 | -8 | -0.8% | 2,100 |
| 2024/11/19 | 1,053 | 1,070 | 1,052 | 1,058 | -21 | -1.9% | 1,100 |
| 2024/11/18 | 1,078 | 1,079 | 1,063 | 1,079 | ±0 | ±0% | 1,100 |
| 2024/11/15 | 1,057 | 1,080 | 1,052 | 1,079 | +1 | +0.1% | 2,200 |
| 2024/11/14 | 1,030 | 1,080 | 1,030 | 1,078 | +25 | +2.4% | 3,600 |
| 2024/11/13 | 1,085 | 1,085 | 1,050 | 1,053 | -32 | -2.9% | 1,600 |
| 2024/11/12 | 1,070 | 1,085 | 1,058 | 1,085 | +17 | +1.6% | 1,400 |
| 2024/11/11 | 1,083 | 1,087 | 1,050 | 1,068 | -14 | -1.3% | 2,200 |
| 2024/11/08 | 1,030 | 1,082 | 1,030 | 1,082 | +40 | +3.8% | 2,800 |
| 2024/11/07 | 1,030 | 1,042 | 1,000 | 1,042 | +12 | +1.2% | 4,400 |
| 2024/11/06 | 1,001 | 1,049 | 1,001 | 1,030 | +16 | +1.6% | 2,700 |
| 2024/11/05 | 1,044 | 1,050 | 1,014 | 1,014 | -25 | -2.4% | 1,900 |
| 2024/11/01 | 1,011 | 1,047 | 1,011 | 1,039 | +18 | +1.8% | 3,400 |
| 2024/10/31 | 1,050 | 1,050 | 1,007 | 1,021 | -29 | -2.8% | 2,500 |
| 2024/10/30 | 1,036 | 1,050 | 1,021 | 1,050 | +21 | +2% | 5,400 |
| 2024/10/29 | 1,001 | 1,049 | 1,001 | 1,029 | +28 | +2.8% | 6,200 |
| 2024/10/28 | 1,002 | 1,022 | 991 | 1,001 | -11 | -1.1% | 5,900 |
| 2024/10/25 | 1,019 | 1,052 | 1,012 | 1,012 | -8 | -0.8% | 2,500 |
| 2024/10/24 | 1,041 | 1,060 | 1,020 | 1,020 | -27 | -2.6% | 5,800 |
| 2024/10/23 | 1,084 | 1,084 | 1,047 | 1,047 | -48 | -4.4% | 3,300 |
| 2024/10/22 | 1,083 | 1,098 | 1,065 | 1,095 | +13 | +1.2% | 3,600 |
| 2024/10/21 | 1,089 | 1,108 | 1,082 | 1,082 | -7 | -0.6% | 2,800 |
| 2024/10/18 | 1,076 | 1,104 | 1,076 | 1,089 | +14 | +1.3% | 2,400 |
| 2024/10/17 | 1,125 | 1,125 | 1,050 | 1,075 | -50 | -4.4% | 6,800 |
| 2024/10/16 | 1,135 | 1,150 | 1,117 | 1,125 | -70 | -5.9% | 8,800 |
| 2024/10/15 | 1,155 | 1,195 | 1,080 | 1,195 | +70 | +6.2% | 11,800 |
| 2024/10/11 | 1,125 | 1,145 | 1,125 | 1,125 | -5 | -0.4% | 2,900 |
| 2024/10/10 | 1,115 | 1,139 | 1,115 | 1,130 | +17 | +1.5% | 2,500 |
| 2024/10/09 | 1,095 | 1,121 | 1,095 | 1,113 | +23 | +2.1% | 3,500 |
| 2024/10/08 | 1,080 | 1,091 | 1,075 | 1,090 | +16 | +1.5% | 3,300 |
| 2024/10/07 | 1,070 | 1,079 | 1,061 | 1,074 | +26 | +2.5% | 5,200 |
| 2024/10/04 | 1,073 | 1,073 | 1,040 | 1,048 | +3 | +0.3% | 5,400 |
| 2024/10/03 | 1,100 | 1,100 | 1,041 | 1,045 | -26 | -2.4% | 11,500 |
| 2024/10/02 | 1,135 | 1,144 | 1,058 | 1,071 | -59 | -5.2% | 14,200 |
| 2024/10/01 | 1,173 | 1,173 | 1,130 | 1,130 | -23 | -2% | 5,200 |
| 2024/09/30 | 1,170 | 1,179 | 1,142 | 1,153 | -67 | -5.5% | 16,200 |
| 2024/09/27 | 1,194 | 1,243 | 1,177 | 1,220 | +27 | +2.3% | 9,300 |
| 2024/09/26 | 1,199 | 1,199 | 1,170 | 1,193 | +4 | +0.3% | 37,300 |
| 2024/09/25 | 1,173 | 1,202 | 1,171 | 1,189 | +14 | +1.2% | 2,200 |
| 2024/09/24 | 1,167 | 1,212 | 1,167 | 1,175 | +7 | +0.6% | 5,900 |
| 2024/09/20 | 1,192 | 1,192 | 1,162 | 1,168 | -11 | -0.9% | 1,700 |
| 2024/09/19 | 1,160 | 1,199 | 1,138 | 1,179 | +27 | +2.3% | 5,000 |
101～
150
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
