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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,434 | 1,438 | 1,410 | 1,420 | -31 | -2.1% | 7,400 |
| 2024/07/04 | 1,467 | 1,467 | 1,447 | 1,451 | -17 | -1.2% | 1,800 |
| 2024/07/03 | 1,455 | 1,470 | 1,455 | 1,468 | -17 | -1.1% | 3,900 |
| 2024/07/02 | 1,460 | 1,485 | 1,446 | 1,485 | +27 | +1.9% | 7,900 |
| 2024/07/01 | 1,457 | 1,487 | 1,451 | 1,458 | +1 | +0.1% | 3,900 |
| 2024/06/28 | 1,426 | 1,468 | 1,426 | 1,457 | +3 | +0.2% | 9,000 |
| 2024/06/27 | 1,473 | 1,493 | 1,446 | 1,454 | -26 | -1.8% | 6,200 |
| 2024/06/26 | 1,487 | 1,515 | 1,470 | 1,480 | -3 | -0.2% | 10,500 |
| 2024/06/25 | 1,450 | 1,486 | 1,431 | 1,483 | +42 | +2.9% | 13,900 |
| 2024/06/24 | 1,438 | 1,449 | 1,423 | 1,441 | +4 | +0.3% | 2,800 |
| 2024/06/21 | 1,394 | 1,450 | 1,394 | 1,437 | +30 | +2.1% | 8,200 |
| 2024/06/20 | 1,407 | 1,423 | 1,404 | 1,407 | ±0 | ±0% | 1,600 |
| 2024/06/19 | 1,440 | 1,472 | 1,407 | 1,407 | -18 | -1.3% | 6,600 |
| 2024/06/18 | 1,432 | 1,432 | 1,403 | 1,425 | +8 | +0.6% | 5,200 |
| 2024/06/17 | 1,367 | 1,429 | 1,367 | 1,417 | +48 | +3.5% | 7,100 |
| 2024/06/14 | 1,290 | 1,370 | 1,290 | 1,369 | +39 | +2.9% | 11,000 |
| 2024/06/13 | 1,330 | 1,353 | 1,330 | 1,330 | +1 | +0.1% | 4,700 |
| 2024/06/12 | 1,358 | 1,370 | 1,328 | 1,329 | -30 | -2.2% | 7,600 |
| 2024/06/11 | 1,329 | 1,359 | 1,325 | 1,359 | +30 | +2.3% | 2,100 |
| 2024/06/10 | 1,291 | 1,360 | 1,291 | 1,329 | +15 | +1.1% | 13,200 |
| 2024/06/07 | 1,290 | 1,334 | 1,290 | 1,314 | +1 | +0.1% | 5,800 |
| 2024/06/06 | 1,371 | 1,379 | 1,305 | 1,313 | -58 | -4.2% | 18,500 |
| 2024/06/05 | 1,397 | 1,413 | 1,371 | 1,371 | -60 | -4.2% | 12,700 |
| 2024/06/04 | 1,399 | 1,435 | 1,395 | 1,431 | +32 | +2.3% | 8,800 |
| 2024/06/03 | 1,412 | 1,416 | 1,375 | 1,399 | +17 | +1.2% | 8,700 |
| 2024/05/31 | 1,375 | 1,399 | 1,366 | 1,382 | -10 | -0.7% | 6,100 |
| 2024/05/30 | 1,375 | 1,399 | 1,343 | 1,392 | +17 | +1.2% | 13,000 |
| 2024/05/29 | 1,390 | 1,420 | 1,365 | 1,375 | -35 | -2.5% | 22,300 |
| 2024/05/28 | 1,464 | 1,468 | 1,408 | 1,410 | -55 | -3.8% | 27,200 |
| 2024/05/27 | 1,550 | 1,550 | 1,463 | 1,465 | -68 | -4.4% | 19,200 |
| 2024/05/24 | 1,499 | 1,550 | 1,483 | 1,533 | +33 | +2.2% | 10,600 |
| 2024/05/23 | 1,511 | 1,521 | 1,493 | 1,500 | -11 | -0.7% | 4,700 |
| 2024/05/22 | 1,520 | 1,523 | 1,509 | 1,511 | -11 | -0.7% | 4,200 |
| 2024/05/21 | 1,574 | 1,593 | 1,509 | 1,522 | -60 | -3.8% | 13,100 |
| 2024/05/20 | 1,504 | 1,584 | 1,492 | 1,582 | +108 | +7.3% | 27,200 |
| 2024/05/17 | 1,486 | 1,500 | 1,460 | 1,474 | -14 | -0.9% | 9,100 |
| 2024/05/16 | 1,500 | 1,505 | 1,451 | 1,488 | +7 | +0.5% | 14,700 |
| 2024/05/15 | 1,544 | 1,544 | 1,481 | 1,481 | -63 | -4.1% | 11,400 |
| 2024/05/14 | 1,509 | 1,552 | 1,490 | 1,544 | +59 | +4% | 16,600 |
| 2024/05/13 | 1,525 | 1,529 | 1,472 | 1,485 | -44 | -2.9% | 33,600 |
| 2024/05/10 | 1,560 | 1,615 | 1,514 | 1,529 | -33 | -2.1% | 33,600 |
| 2024/05/09 | 1,565 | 1,586 | 1,548 | 1,562 | +2 | +0.1% | 16,800 |
| 2024/05/08 | 1,570 | 1,623 | 1,560 | 1,560 | -42 | -2.6% | 19,400 |
| 2024/05/07 | 1,550 | 1,704 | 1,550 | 1,602 | +48 | +3.1% | 76,700 |
| 2024/05/02 | 1,491 | 1,571 | 1,485 | 1,554 | +65 | +4.4% | 31,600 |
| 2024/05/01 | 1,514 | 1,557 | 1,489 | 1,489 | -41 | -2.7% | 22,600 |
| 2024/04/30 | 1,498 | 1,558 | 1,482 | 1,530 | +32 | +2.1% | 47,000 |
| 2024/04/26 | 1,453 | 1,514 | 1,428 | 1,498 | +60 | +4.2% | 44,800 |
| 2024/04/25 | 1,500 | 1,529 | 1,369 | 1,438 | -59 | -3.9% | 88,500 |
| 2024/04/24 | 1,473 | 1,521 | 1,451 | 1,497 | +24 | +1.6% | 45,400 |
201～
250
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
