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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,192 | 1,201 | 1,155 | 1,201 | +9 | +0.8% | 26,600 |
| 2024/04/11 | 1,200 | 1,204 | 1,173 | 1,192 | -8 | -0.7% | 14,700 |
| 2024/04/10 | 1,212 | 1,229 | 1,192 | 1,200 | -12 | -1% | 8,700 |
| 2024/04/09 | 1,208 | 1,225 | 1,206 | 1,212 | +3 | +0.2% | 9,100 |
| 2024/04/08 | 1,262 | 1,262 | 1,209 | 1,209 | -23 | -1.9% | 15,500 |
| 2024/04/05 | 1,205 | 1,232 | 1,189 | 1,232 | ±0 | ±0% | 21,000 |
| 2024/04/04 | 1,239 | 1,241 | 1,211 | 1,232 | -5 | -0.4% | 14,000 |
| 2024/04/03 | 1,230 | 1,257 | 1,210 | 1,237 | -16 | -1.3% | 18,500 |
| 2024/04/02 | 1,287 | 1,297 | 1,240 | 1,253 | -34 | -2.6% | 16,700 |
| 2024/04/01 | 1,311 | 1,332 | 1,281 | 1,287 | -5 | -0.4% | 18,000 |
| 2024/03/29 | 1,280 | 1,311 | 1,275 | 1,292 | +12 | +0.9% | 16,100 |
| 2024/03/28 | 1,277 | 1,305 | 1,276 | 1,280 | +3 | +0.2% | 12,400 |
| 2024/03/27 | 1,292 | 1,292 | 1,264 | 1,277 | +45 | +3.7% | 15,200 |
| 2024/03/26 | 1,235 | 1,256 | 1,218 | 1,232 | -14 | -1.1% | 8,700 |
| 2024/03/25 | 1,277 | 1,300 | 1,246 | 1,246 | -50 | -3.9% | 14,200 |
| 2024/03/22 | 1,285 | 1,344 | 1,253 | 1,296 | +34 | +2.7% | 46,800 |
| 2024/03/21 | 1,280 | 1,290 | 1,254 | 1,262 | -16 | -1.3% | 13,100 |
| 2024/03/19 | 1,235 | 1,281 | 1,235 | 1,278 | +32 | +2.6% | 13,600 |
| 2024/03/18 | 1,208 | 1,259 | 1,208 | 1,246 | +59 | +5% | 31,700 |
| 2024/03/15 | 1,230 | 1,251 | 1,175 | 1,187 | -61 | -4.9% | 52,600 |
| 2024/03/14 | 1,211 | 1,269 | 1,205 | 1,248 | +33 | +2.7% | 16,700 |
| 2024/03/13 | 1,283 | 1,283 | 1,213 | 1,215 | -41 | -3.3% | 19,300 |
| 2024/03/12 | 1,264 | 1,264 | 1,210 | 1,256 | +12 | +1% | 13,300 |
| 2024/03/11 | 1,215 | 1,244 | 1,187 | 1,244 | ±0 | ±0% | 35,600 |
| 2024/03/08 | 1,243 | 1,280 | 1,226 | 1,244 | -29 | -2.3% | 19,000 |
| 2024/03/07 | 1,321 | 1,321 | 1,271 | 1,273 | -47 | -3.6% | 30,900 |
| 2024/03/06 | 1,324 | 1,376 | 1,312 | 1,320 | -32 | -2.4% | 38,100 |
| 2024/03/05 | 1,359 | 1,359 | 1,325 | 1,352 | -7 | -0.5% | 22,700 |
| 2024/03/04 | 1,355 | 1,383 | 1,331 | 1,359 | +34 | +2.6% | 32,200 |
| 2024/03/01 | 1,444 | 1,444 | 1,325 | 1,325 | -125 | -8.6% | 62,200 |
| 2024/02/29 | 1,394 | 1,455 | 1,367 | 1,450 | +35 | +2.5% | 44,900 |
| 2024/02/28 | 1,440 | 1,470 | 1,412 | 1,415 | -20 | -1.4% | 34,400 |
| 2024/02/27 | 1,401 | 1,435 | 1,377 | 1,435 | +43 | +3.1% | 43,300 |
| 2024/02/26 | 1,335 | 1,406 | 1,335 | 1,392 | +59 | +4.4% | 36,600 |
| 2024/02/22 | 1,331 | 1,380 | 1,306 | 1,333 | +8 | +0.6% | 43,400 |
| 2024/02/21 | 1,334 | 1,362 | 1,300 | 1,325 | +5 | +0.4% | 37,400 |
| 2024/02/20 | 1,348 | 1,348 | 1,280 | 1,320 | -18 | -1.3% | 22,400 |
| 2024/02/19 | 1,305 | 1,362 | 1,281 | 1,338 | +76 | +6% | 44,100 |
| 2024/02/16 | 1,164 | 1,274 | 1,151 | 1,262 | +99 | +8.5% | 54,000 |
| 2024/02/15 | 1,209 | 1,209 | 1,162 | 1,163 | -29 | -2.4% | 32,600 |
| 2024/02/14 | 1,225 | 1,242 | 1,190 | 1,192 | -53 | -4.3% | 45,100 |
| 2024/02/13 | 1,297 | 1,303 | 1,235 | 1,245 | -32 | -2.5% | 32,800 |
| 2024/02/09 | 1,276 | 1,291 | 1,260 | 1,277 | -12 | -0.9% | 24,400 |
| 2024/02/08 | 1,291 | 1,298 | 1,250 | 1,289 | -8 | -0.6% | 35,500 |
| 2024/02/07 | 1,358 | 1,358 | 1,282 | 1,297 | -61 | -4.5% | 48,400 |
| 2024/02/06 | 1,384 | 1,384 | 1,339 | 1,358 | -24 | -1.7% | 16,100 |
| 2024/02/05 | 1,375 | 1,398 | 1,335 | 1,382 | +18 | +1.3% | 27,000 |
| 2024/02/02 | 1,409 | 1,409 | 1,358 | 1,364 | -48 | -3.4% | 47,200 |
| 2024/02/01 | 1,340 | 1,420 | 1,330 | 1,412 | +71 | +5.3% | 97,800 |
| 2024/01/31 | 1,319 | 1,354 | 1,282 | 1,341 | +21 | +1.6% | 35,600 |
301～
350
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
