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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 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 |
| 2024/09/06 | 1,187 | 1,198 | 1,142 | 1,155 | -26 | -2.2% | 12,900 |
| 2024/09/05 | 1,158 | 1,183 | 1,151 | 1,181 | +16 | +1.4% | 1,200 |
| 2024/09/04 | 1,165 | 1,185 | 1,150 | 1,165 | -29 | -2.4% | 8,800 |
| 2024/09/03 | 1,198 | 1,198 | 1,180 | 1,194 | +21 | +1.8% | 1,800 |
| 2024/09/02 | 1,209 | 1,210 | 1,170 | 1,173 | -21 | -1.8% | 1,700 |
| 2024/08/30 | 1,206 | 1,213 | 1,192 | 1,194 | -6 | -0.5% | 3,600 |
| 2024/08/29 | 1,191 | 1,247 | 1,191 | 1,200 | +9 | +0.8% | 7,000 |
| 2024/08/28 | 1,175 | 1,214 | 1,158 | 1,191 | -12 | -1% | 5,600 |
| 2024/08/27 | 1,190 | 1,236 | 1,175 | 1,203 | +13 | +1.1% | 11,200 |
| 2024/08/26 | 1,125 | 1,213 | 1,114 | 1,190 | +65 | +5.8% | 15,400 |
| 2024/08/23 | 1,143 | 1,144 | 1,107 | 1,125 | -18 | -1.6% | 3,700 |
| 2024/08/22 | 1,139 | 1,159 | 1,104 | 1,143 | -3 | -0.3% | 9,100 |
| 2024/08/21 | 1,178 | 1,199 | 1,124 | 1,146 | -49 | -4.1% | 6,700 |
| 2024/08/20 | 1,219 | 1,238 | 1,181 | 1,195 | -30 | -2.4% | 15,900 |
| 2024/08/19 | 1,201 | 1,240 | 1,181 | 1,225 | +28 | +2.3% | 20,400 |
| 2024/08/16 | 1,068 | 1,229 | 1,068 | 1,197 | +147 | +14% | 27,600 |
| 2024/08/15 | 1,094 | 1,108 | 1,042 | 1,050 | -35 | -3.2% | 15,900 |
| 2024/08/14 | 1,069 | 1,108 | 1,050 | 1,085 | +20 | +1.9% | 36,000 |
| 2024/08/13 | 1,063 | 1,087 | 1,036 | 1,065 | +7 | +0.7% | 7,200 |
| 2024/08/09 | 1,024 | 1,075 | 1,024 | 1,058 | +52 | +5.2% | 7,700 |
| 2024/08/08 | 999 | 1,032 | 999 | 1,006 | +4 | +0.4% | 21,600 |
| 2024/08/07 | 924 | 1,064 | 924 | 1,002 | +52 | +5.5% | 35,000 |
| 2024/08/06 | 946 | 950 | 935 | 950 | +150 | +18.8% | 37,100 |
| 2024/08/05 | 995 | 1,014 | 800 | 800 | -275 | -25.6% | 42,800 |
| 2024/08/02 | 1,181 | 1,198 | 1,051 | 1,075 | -166 | -13.4% | 43,500 |
| 2024/08/01 | 1,251 | 1,279 | 1,206 | 1,241 | -28 | -2.2% | 31,100 |
| 2024/07/31 | 1,277 | 1,277 | 1,250 | 1,269 | -8 | -0.6% | 9,800 |
| 2024/07/30 | 1,265 | 1,287 | 1,251 | 1,277 | +12 | +0.9% | 18,200 |
| 2024/07/29 | 1,261 | 1,285 | 1,254 | 1,265 | +5 | +0.4% | 10,300 |
| 2024/07/26 | 1,260 | 1,287 | 1,240 | 1,260 | -9 | -0.7% | 14,400 |
| 2024/07/25 | 1,269 | 1,278 | 1,245 | 1,269 | -9 | -0.7% | 27,500 |
| 2024/07/24 | 1,304 | 1,326 | 1,265 | 1,278 | -28 | -2.1% | 16,000 |
| 2024/07/23 | 1,305 | 1,327 | 1,304 | 1,306 | +1 | +0.1% | 4,100 |
| 2024/07/22 | 1,343 | 1,343 | 1,290 | 1,305 | -19 | -1.4% | 16,500 |
| 2024/07/19 | 1,310 | 1,348 | 1,310 | 1,324 | -7 | -0.5% | 7,400 |
| 2024/07/18 | 1,341 | 1,362 | 1,320 | 1,331 | -36 | -2.6% | 10,100 |
| 2024/07/17 | 1,372 | 1,401 | 1,330 | 1,367 | -5 | -0.4% | 34,000 |
| 2024/07/16 | 1,401 | 1,480 | 1,363 | 1,372 | -108 | -7.3% | 83,200 |
| 2024/07/12 | 1,467 | 1,493 | 1,420 | 1,480 | +13 | +0.9% | 57,000 |
| 2024/07/11 | 1,490 | 1,490 | 1,425 | 1,467 | -4 | -0.3% | 8,900 |
| 2024/07/10 | 1,425 | 1,471 | 1,417 | 1,471 | +36 | +2.5% | 14,100 |
| 2024/07/09 | 1,409 | 1,435 | 1,409 | 1,435 | +23 | +1.6% | 4,200 |
| 2024/07/08 | 1,445 | 1,450 | 1,412 | 1,412 | -8 | -0.6% | 9,800 |
151～
200
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
