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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 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 |
201～
250
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
