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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,000 | 1,006 | 984 | 1,000 | ±0 | ±0% | 7,000 |
| 2024/11/19 | 1,006 | 1,020 | 977 | 1,000 | -25 | -2.4% | 44,200 |
| 2024/11/18 | 978 | 1,050 | 945 | 1,025 | +47 | +4.8% | 69,100 |
| 2024/11/15 | 1,000 | 1,000 | 951 | 978 | -22 | -2.2% | 31,100 |
| 2024/11/14 | 1,013 | 1,020 | 950 | 1,000 | -24 | -2.3% | 64,900 |
| 2024/11/13 | 1,045 | 1,045 | 1,024 | 1,024 | -11 | -1.1% | 4,900 |
| 2024/11/12 | 1,052 | 1,055 | 1,019 | 1,035 | -19 | -1.8% | 24,800 |
| 2024/11/11 | 1,063 | 1,063 | 1,038 | 1,054 | -8 | -0.8% | 8,800 |
| 2024/11/08 | 1,060 | 1,063 | 1,041 | 1,062 | -8 | -0.7% | 11,800 |
| 2024/11/07 | 1,051 | 1,072 | 1,045 | 1,070 | +24 | +2.3% | 27,900 |
| 2024/11/06 | 1,060 | 1,061 | 1,037 | 1,046 | -30 | -2.8% | 42,500 |
| 2024/11/05 | 1,077 | 1,077 | 1,051 | 1,076 | -1 | -0.1% | 9,800 |
| 2024/11/01 | 1,065 | 1,077 | 1,050 | 1,077 | +16 | +1.5% | 45,900 |
| 2024/10/31 | 1,049 | 1,084 | 1,028 | 1,061 | +13 | +1.2% | 60,300 |
| 2024/10/30 | 1,026 | 1,049 | 1,016 | 1,048 | +24 | +2.3% | 49,400 |
| 2024/10/29 | 1,006 | 1,040 | 1,006 | 1,024 | +18 | +1.8% | 50,400 |
| 2024/10/28 | 1,008 | 1,016 | 1,001 | 1,006 | -4 | -0.4% | 3,900 |
| 2024/10/25 | 1,048 | 1,048 | 999 | 1,010 | -15 | -1.5% | 13,100 |
| 2024/10/24 | 990 | 1,029 | 990 | 1,025 | +35 | +3.5% | 26,400 |
| 2024/10/23 | 995 | 1,000 | 982 | 990 | -10 | -1% | 9,100 |
| 2024/10/22 | 992 | 1,000 | 952 | 1,000 | +4 | +0.4% | 16,000 |
| 2024/10/21 | 1,015 | 1,015 | 990 | 996 | -16 | -1.6% | 5,700 |
| 2024/10/18 | 1,017 | 1,022 | 991 | 1,012 | +3 | +0.3% | 38,800 |
| 2024/10/17 | 974 | 1,020 | 965 | 1,009 | +35 | +3.6% | 15,200 |
| 2024/10/16 | 972 | 986 | 972 | 974 | -2 | -0.2% | 2,100 |
| 2024/10/15 | 969 | 985 | 961 | 976 | +11 | +1.1% | 24,700 |
| 2024/10/11 | 980 | 980 | 936 | 965 | -14 | -1.4% | 21,200 |
| 2024/10/10 | 980 | 999 | 971 | 979 | -11 | -1.1% | 14,600 |
| 2024/10/09 | 978 | 1,000 | 978 | 990 | +12 | +1.2% | 22,700 |
| 2024/10/08 | 999 | 1,005 | 975 | 978 | -25 | -2.5% | 26,400 |
| 2024/10/07 | 1,012 | 1,012 | 1,001 | 1,003 | -9 | -0.9% | 2,200 |
| 2024/10/04 | 1,007 | 1,024 | 1,006 | 1,012 | +2 | +0.2% | 6,900 |
| 2024/10/03 | 1,019 | 1,019 | 975 | 1,010 | +5 | +0.5% | 27,600 |
| 2024/10/02 | 1,025 | 1,046 | 1,003 | 1,005 | -20 | -2% | 37,500 |
| 2024/10/01 | 1,049 | 1,065 | 1,015 | 1,025 | -24 | -2.3% | 42,400 |
| 2024/09/30 | 1,003 | 1,049 | 1,003 | 1,049 | +26 | +2.5% | 30,300 |
| 2024/09/27 | 1,006 | 1,030 | 1,006 | 1,023 | +17 | +1.7% | 19,300 |
| 2024/09/26 | 1,012 | 1,015 | 994 | 1,006 | -1 | -0.1% | 12,000 |
| 2024/09/25 | 1,040 | 1,040 | 1,006 | 1,007 | -33 | -3.2% | 19,600 |
| 2024/09/24 | 1,047 | 1,047 | 1,025 | 1,040 | -7 | -0.7% | 2,800 |
| 2024/09/20 | 1,035 | 1,054 | 1,025 | 1,047 | +14 | +1.4% | 23,500 |
| 2024/09/19 | 1,042 | 1,057 | 1,033 | 1,033 | -7 | -0.7% | 32,000 |
| 2024/09/18 | 1,020 | 1,061 | 1,001 | 1,040 | +22 | +2.2% | 23,000 |
| 2024/09/17 | 1,037 | 1,054 | 1,000 | 1,018 | -27 | -2.6% | 8,500 |
| 2024/09/13 | 1,045 | 1,060 | 1,031 | 1,045 | -8 | -0.8% | 12,800 |
| 2024/09/12 | 1,048 | 1,062 | 1,032 | 1,053 | +4 | +0.4% | 15,100 |
| 2024/09/11 | 1,074 | 1,077 | 1,017 | 1,049 | -18 | -1.7% | 37,200 |
| 2024/09/10 | 1,039 | 1,078 | 990 | 1,067 | +47 | +4.6% | 71,200 |
| 2024/09/09 | 1,020 | 1,032 | 1,012 | 1,020 | -19 | -1.8% | 16,600 |
| 2024/09/06 | 1,003 | 1,055 | 1,002 | 1,039 | +32 | +3.2% | 39,900 |
201～
250
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 | 59,700円 | +14.9% | - | 0.00% | - | 7.20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 | 18,900円 | -17.5% | - | 2.65% | 164.35倍 | 0.82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 | 49,400円 | +8.1% | - | 0.00% | - | 2.91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
該当銘柄がありません
チャート関連のコラム
