ＧＬＯＥ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 959 | 959 | 943 | 943 | -16 | -1.7% | 11,300 |
| 2025/08/20 | 962 | 962 | 952 | 959 | +2 | +0.2% | 1,500 |
| 2025/08/19 | 962 | 962 | 953 | 957 | ±0 | ±0% | 11,000 |
| 2025/08/18 | 951 | 959 | 950 | 957 | +6 | +0.6% | 3,200 |
| 2025/08/15 | 960 | 961 | 948 | 951 | -1 | -0.1% | 6,700 |
| 2025/08/14 | 952 | 952 | 946 | 952 | +2 | +0.2% | 4,600 |
| 2025/08/13 | 953 | 959 | 949 | 950 | -3 | -0.3% | 2,800 |
| 2025/08/12 | 961 | 961 | 953 | 953 | -4 | -0.4% | 2,300 |
| 2025/08/08 | 959 | 959 | 950 | 957 | -3 | -0.3% | 3,800 |
| 2025/08/07 | 953 | 960 | 950 | 960 | +3 | +0.3% | 7,200 |
| 2025/08/06 | 957 | 960 | 952 | 957 | -3 | -0.3% | 6,700 |
| 2025/08/05 | 952 | 966 | 952 | 960 | +7 | +0.7% | 9,600 |
| 2025/08/04 | 953 | 960 | 950 | 953 | ±0 | ±0% | 3,300 |
| 2025/08/01 | 951 | 966 | 951 | 953 | -6 | -0.6% | 5,500 |
| 2025/07/31 | 953 | 963 | 953 | 959 | +2 | +0.2% | 2,200 |
| 2025/07/30 | 955 | 960 | 952 | 957 | +2 | +0.2% | 4,900 |
| 2025/07/29 | 965 | 965 | 955 | 955 | -9 | -0.9% | 2,100 |
| 2025/07/28 | 965 | 965 | 960 | 964 | -3 | -0.3% | 1,800 |
| 2025/07/25 | 965 | 967 | 963 | 967 | +5 | +0.5% | 1,500 |
| 2025/07/24 | 971 | 971 | 960 | 962 | ±0 | ±0% | 1,300 |
| 2025/07/23 | 961 | 978 | 959 | 962 | ±0 | ±0% | 5,400 |
| 2025/07/22 | 971 | 971 | 962 | 962 | ±0 | ±0% | 2,200 |
| 2025/07/18 | 965 | 972 | 962 | 962 | -18 | -1.8% | 3,100 |
| 2025/07/17 | 968 | 980 | 968 | 980 | +5 | +0.5% | 3,800 |
| 2025/07/16 | 994 | 994 | 975 | 975 | -20 | -2% | 5,000 |
| 2025/07/15 | 988 | 999 | 974 | 995 | +4 | +0.4% | 19,700 |
| 2025/07/14 | 987 | 999 | 979 | 991 | +6 | +0.6% | 6,700 |
| 2025/07/11 | 970 | 986 | 970 | 985 | +15 | +1.5% | 5,600 |
| 2025/07/10 | 970 | 973 | 970 | 970 | +2 | +0.2% | 1,300 |
| 2025/07/09 | 977 | 977 | 967 | 968 | +3 | +0.3% | 1,900 |
| 2025/07/08 | 966 | 976 | 965 | 965 | -2 | -0.2% | 3,300 |
| 2025/07/07 | 963 | 974 | 963 | 967 | -10 | -1% | 1,000 |
| 2025/07/04 | 972 | 980 | 963 | 977 | +15 | +1.6% | 2,600 |
| 2025/07/03 | 962 | 980 | 962 | 962 | -1 | -0.1% | 3,100 |
| 2025/07/02 | 974 | 974 | 963 | 963 | -20 | -2% | 2,800 |
| 2025/07/01 | 966 | 983 | 962 | 983 | +15 | +1.5% | 6,200 |
| 2025/06/30 | 985 | 985 | 966 | 968 | -17 | -1.7% | 4,000 |
| 2025/06/27 | 961 | 985 | 961 | 985 | +20 | +2.1% | 4,300 |
| 2025/06/26 | 960 | 966 | 957 | 965 | +5 | +0.5% | 1,500 |
| 2025/06/25 | 963 | 978 | 960 | 960 | -2 | -0.2% | 6,200 |
| 2025/06/24 | 975 | 975 | 960 | 962 | -8 | -0.8% | 3,700 |
| 2025/06/23 | 968 | 975 | 957 | 970 | -11 | -1.1% | 8,600 |
| 2025/06/20 | 983 | 984 | 981 | 981 | -6 | -0.6% | 2,400 |
| 2025/06/19 | 985 | 989 | 985 | 987 | -13 | -1.3% | 1,600 |
| 2025/06/18 | 995 | 1,000 | 984 | 1,000 | +20 | +2% | 4,100 |
| 2025/06/17 | 983 | 999 | 977 | 980 | +12 | +1.2% | 7,300 |
| 2025/06/16 | 946 | 981 | 942 | 968 | -40 | -4% | 15,200 |
| 2025/06/13 | 1,013 | 1,024 | 987 | 1,008 | -18 | -1.8% | 13,700 |
| 2025/06/12 | 1,012 | 1,026 | 1,007 | 1,026 | +7 | +0.7% | 4,400 |
| 2025/06/11 | 999 | 1,023 | 999 | 1,019 | +20 | +2% | 8,500 |
1～
50
件表示中 / 669件
類似銘柄と比較する
現在ご覧いただいている「ＧＬＯＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＬＯＥ | 95,200円 | +12.8% | - | 0.00% | - | 6.85倍 |
|
ｅスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
| 京 進 | 31,400円 | -24.2% | - | 1.18% | 33.98倍 | 0.62倍 |
|
京滋地盤の学習塾。個別指導はＦＣ主体。日本語学校、英会話教室も。介護、保育事業を強化中 |
| ＳＤエンター | 30,000円 | - | - | - | - | 1.70倍 |
|
エンタメ事業を売却、フィットネス事業と保育園事業を中心に展開。ＲＩＺＡＰグループ |
| デリバリコン | 54,500円 | +1.2% | -79.5% | 0.00% | 97.15倍 | 2.48倍 |
|
業種を問わず、データ分析や既存システムのＤＸなど開発を支援。顧客のデジタル人材育成も |
市場注目の銘柄
チャート関連のコラム
