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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/10 | 990 | 1,015 | 990 | 999 | +9 | +0.9% | 10,200 |
| 2025/06/09 | 998 | 1,017 | 990 | 990 | -8 | -0.8% | 8,500 |
| 2025/06/06 | 1,033 | 1,047 | 995 | 998 | -16 | -1.6% | 27,700 |
| 2025/06/05 | 1,142 | 1,177 | 1,014 | 1,014 | -125 | -11% | 232,800 |
| 2025/06/04 | 1,060 | 1,139 | 1,056 | 1,139 | +150 | +15.2% | 141,500 |
| 2025/06/03 | 971 | 989 | 971 | 989 | +10 | +1% | 3,100 |
| 2025/06/02 | 995 | 997 | 979 | 979 | -12 | -1.2% | 5,000 |
| 2025/05/30 | 990 | 998 | 982 | 991 | -13 | -1.3% | 3,100 |
| 2025/05/29 | 1,013 | 1,013 | 1,000 | 1,004 | +4 | +0.4% | 1,800 |
| 2025/05/28 | 988 | 1,009 | 988 | 1,000 | +10 | +1% | 6,600 |
| 2025/05/27 | 984 | 997 | 981 | 990 | +1 | +0.1% | 2,500 |
| 2025/05/26 | 995 | 995 | 976 | 989 | -4 | -0.4% | 5,700 |
| 2025/05/23 | 993 | 998 | 983 | 993 | -4 | -0.4% | 3,600 |
| 2025/05/22 | 1,000 | 1,003 | 987 | 997 | -2 | -0.2% | 3,800 |
| 2025/05/21 | 1,020 | 1,020 | 990 | 999 | -16 | -1.6% | 7,500 |
| 2025/05/20 | 997 | 1,015 | 997 | 1,015 | +26 | +2.6% | 3,900 |
| 2025/05/19 | 977 | 1,008 | 967 | 989 | +23 | +2.4% | 13,000 |
| 2025/05/16 | 979 | 1,095 | 953 | 966 | +1 | +0.1% | 210,100 |
| 2025/05/15 | 977 | 979 | 965 | 965 | -3 | -0.3% | 4,000 |
| 2025/05/14 | 975 | 986 | 967 | 968 | -17 | -1.7% | 5,800 |
| 2025/05/13 | 1,001 | 1,002 | 978 | 985 | -15 | -1.5% | 6,700 |
| 2025/05/12 | 964 | 1,100 | 945 | 1,000 | +21 | +2.1% | 161,000 |
| 2025/05/09 | 997 | 997 | 979 | 979 | -3 | -0.3% | 4,600 |
| 2025/05/08 | 987 | 1,015 | 978 | 982 | -11 | -1.1% | 9,000 |
| 2025/05/07 | 962 | 993 | 959 | 993 | +31 | +3.2% | 10,000 |
| 2025/05/02 | 983 | 987 | 934 | 962 | -29 | -2.9% | 15,400 |
| 2025/05/01 | 1,005 | 1,012 | 988 | 991 | -30 | -2.9% | 8,200 |
| 2025/04/30 | 999 | 1,026 | 999 | 1,021 | +19 | +1.9% | 12,400 |
| 2025/04/28 | 1,013 | 1,027 | 963 | 1,002 | -17 | -1.7% | 31,000 |
| 2025/04/25 | 1,042 | 1,045 | 1,010 | 1,019 | -23 | -2.2% | 9,200 |
| 2025/04/24 | 1,072 | 1,072 | 1,003 | 1,042 | -35 | -3.2% | 24,700 |
1～
50
件表示中 / 638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 | 96,700円 | +12.8% | - | 0.00% | - | 6.96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 |
| ＣＳ－Ｃ | 40,400円 | +10.1% | - | 0.00% | 897.78倍 | 1.16倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| ランシステム | 61,300円 | +7.3% | +17.1% | 0.00% | 21.71倍 | 11.90倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
| ブリッジコン | 129,400円 | +20.5% | -35.1% | 0.00% | 25.08倍 | 2.32倍 |
|
経営管理支援コンサル。外部の公認会計士を紹介する専門家シェア展開。社員は全員公認会計士 |
| リンクバル | 13,700円 | +14.3% | - | 0.00% | 258.49倍 | 2.72倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
市場注目の銘柄
チャート関連のコラム
