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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 2024/09/18 | 1,130 | 1,161 | 1,130 | 1,152 | ±0 | ±0% | 2,300 |
| 2024/09/17 | 1,106 | 1,155 | 1,106 | 1,152 | ±0 | ±0% | 7,800 |
| 2024/09/13 | 1,165 | 1,193 | 1,145 | 1,152 | -22 | -1.9% | 1,900 |
| 2024/09/12 | 1,177 | 1,177 | 1,154 | 1,174 | +1 | +0.1% | 1,000 |
| 2024/09/11 | 1,175 | 1,197 | 1,145 | 1,173 | -2 | -0.2% | 1,600 |
| 2024/09/10 | 1,198 | 1,200 | 1,155 | 1,175 | -4 | -0.3% | 4,400 |
| 2024/09/09 | 1,111 | 1,179 | 1,081 | 1,179 | +24 | +2.1% | 5,200 |
151～
200
件表示中 / 505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 | 101,200円 | +28.1% | +25.0% | 0.00% | 19.00倍 | 6.64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 |
| トーセ | 66,600円 | +30.0% | - | 3.75% | 63.13倍 | 0.84倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| ゼネテック | 44,200円 | +45.3% | +13.5% | 4.41% | 11.29倍 | 2.11倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| テンダ | 77,000円 | +6.3% | -6.8% | 3.51% | 15.62倍 | 1.90倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| シスロケ | 143,000円 | +2.0% | -7.5% | 2.66% | 14.42倍 | 1.36倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
市場注目の銘柄
チャート関連のコラム
