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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 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 |
| 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 |
201～
250
件表示中 / 537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 | 90,000円 | +24.6% | -19.1% | 0.00% | 20.82倍 | 5.08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 |
| ＴｒｕｅＤａｔａ | 95,000円 | +28.7% | +230.6% | 0.00% | 35.65倍 | 4.26倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析、開発支援ツールを提供 |
| ＣＡＰ | 79,800円 | +7.4% | +42.9% | 2.13% | 16.09倍 | 1.28倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| ランサーズ | 28,100円 | +10.0% | +81.7% | 0.71% | 22.83倍 | 3.36倍 |
|
仕事を外注したい企業と受注したい個人のマッチングプラットフォーム「ランサーズ」運営 |
| スマートバリュ | 42,600円 | +70.2% | - | 2.35% | - | 1.74倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業 |
市場注目の銘柄
チャート関連のコラム
