グラッドキューブの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 950 | 984 | 935 | 942 | -11 | -1.2% | 7,100 |
| 2025/02/04 | 972 | 1,008 | 944 | 953 | -16 | -1.7% | 12,000 |
| 2025/02/03 | 974 | 974 | 938 | 969 | -5 | -0.5% | 6,000 |
| 2025/01/31 | 936 | 974 | 936 | 974 | +39 | +4.2% | 6,200 |
| 2025/01/30 | 980 | 980 | 935 | 935 | -42 | -4.3% | 5,500 |
| 2025/01/29 | 976 | 989 | 973 | 977 | -3 | -0.3% | 2,300 |
| 2025/01/28 | 994 | 1,018 | 980 | 980 | -10 | -1% | 7,000 |
| 2025/01/27 | 996 | 1,017 | 990 | 990 | -10 | -1% | 4,300 |
| 2025/01/24 | 1,017 | 1,020 | 975 | 1,000 | -17 | -1.7% | 11,900 |
| 2025/01/23 | 947 | 1,061 | 947 | 1,017 | +71 | +7.5% | 44,400 |
| 2025/01/22 | 957 | 968 | 934 | 946 | +3 | +0.3% | 9,800 |
| 2025/01/21 | 959 | 959 | 939 | 943 | -1 | -0.1% | 6,200 |
| 2025/01/20 | 933 | 944 | 925 | 944 | +11 | +1.2% | 5,500 |
| 2025/01/17 | 945 | 946 | 910 | 933 | -12 | -1.3% | 18,600 |
| 2025/01/16 | 934 | 945 | 927 | 945 | -6 | -0.6% | 6,000 |
| 2025/01/15 | 955 | 955 | 929 | 951 | -2 | -0.2% | 8,400 |
| 2025/01/14 | 960 | 960 | 920 | 953 | -22 | -2.3% | 5,500 |
| 2025/01/10 | 930 | 975 | 910 | 975 | ±0 | ±0% | 34,700 |
| 2025/01/09 | 993 | 993 | 947 | 975 | -19 | -1.9% | 13,800 |
| 2025/01/08 | 955 | 994 | 920 | 994 | +27 | +2.8% | 25,600 |
| 2025/01/07 | 964 | 970 | 940 | 967 | -3 | -0.3% | 22,700 |
| 2025/01/06 | 975 | 978 | 937 | 970 | -17 | -1.7% | 19,800 |
| 2024/12/30 | 978 | 987 | 966 | 987 | +9 | +0.9% | 4,600 |
| 2024/12/27 | 962 | 995 | 955 | 978 | +4 | +0.4% | 6,200 |
| 2024/12/26 | 987 | 1,000 | 970 | 974 | -26 | -2.6% | 11,300 |
| 2024/12/25 | 998 | 1,012 | 979 | 1,000 | +5 | +0.5% | 31,500 |
| 2024/12/24 | 997 | 1,013 | 990 | 995 | -2 | -0.2% | 8,700 |
| 2024/12/23 | 987 | 997 | 987 | 997 | +2 | +0.2% | 3,700 |
| 2024/12/20 | 1,001 | 1,002 | 985 | 995 | -12 | -1.2% | 11,400 |
| 2024/12/19 | 997 | 1,009 | 997 | 1,007 | +5 | +0.5% | 4,400 |
| 2024/12/18 | 1,000 | 1,009 | 998 | 1,002 | -7 | -0.7% | 5,200 |
| 2024/12/17 | 1,004 | 1,011 | 1,001 | 1,009 | -3 | -0.3% | 2,800 |
| 2024/12/16 | 1,023 | 1,023 | 1,005 | 1,012 | -2 | -0.2% | 5,800 |
| 2024/12/13 | 1,010 | 1,020 | 1,010 | 1,014 | -1 | -0.1% | 8,000 |
| 2024/12/12 | 1,013 | 1,029 | 1,009 | 1,015 | +4 | +0.4% | 8,000 |
| 2024/12/11 | 1,030 | 1,030 | 1,006 | 1,011 | -10 | -1% | 17,000 |
| 2024/12/10 | 1,021 | 1,035 | 1,021 | 1,021 | -4 | -0.4% | 17,200 |
| 2024/12/09 | 1,028 | 1,039 | 1,024 | 1,025 | -8 | -0.8% | 17,700 |
| 2024/12/06 | 989 | 1,052 | 989 | 1,033 | +35 | +3.5% | 45,100 |
| 2024/12/05 | 981 | 1,000 | 972 | 998 | +3 | +0.3% | 34,800 |
| 2024/12/04 | 996 | 1,010 | 983 | 995 | -1 | -0.1% | 13,900 |
| 2024/12/03 | 1,000 | 1,002 | 985 | 996 | -4 | -0.4% | 55,600 |
| 2024/12/02 | 997 | 1,004 | 997 | 1,000 | +3 | +0.3% | 3,500 |
| 2024/11/29 | 988 | 1,005 | 988 | 997 | +14 | +1.4% | 9,900 |
| 2024/11/28 | 989 | 997 | 980 | 983 | +5 | +0.5% | 10,400 |
| 2024/11/27 | 1,001 | 1,002 | 971 | 978 | -26 | -2.6% | 22,600 |
| 2024/11/26 | 1,000 | 1,004 | 992 | 1,004 | +4 | +0.4% | 71,400 |
| 2024/11/25 | 1,014 | 1,014 | 999 | 1,000 | ±0 | ±0% | 9,700 |
| 2024/11/22 | 998 | 1,009 | 997 | 1,000 | -1 | -0.1% | 9,600 |
| 2024/11/21 | 997 | 1,005 | 996 | 1,001 | +1 | +0.1% | 72,000 |
151～
200
件表示中 / 728件
類似銘柄と比較する
現在ご覧いただいている「グラッドキュ」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 |
|---|---|---|---|---|---|---|---|---|
| グラッドキュ | 59,100円 | +14.9% | - | 0.00% | - | 7.13倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| 総医研 | 19,200円 | -17.5% | - | 2.60% | 166.96倍 | 0.83倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
| Ａｏｂａ－ＢＢＴ | 35,000円 | +7.1% | +26.4% | 3.14% | 10.33倍 | 0.97倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
| ＩＮＣ | 49,200円 | +8.1% | - | 0.00% | - | 2.90倍 |
|
地域創生のブランド支援や出版社等のＷｅｂ媒体支援展開。飲食事業や宇宙衛星データ関連も |
| ＫＧ情報 | 66,100円 | +9.2% | +7.5% | 5.45% | 24.07倍 | 0.82倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
市場注目の銘柄
チャート関連のコラム
