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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 3,785 | 3,900 | 3,750 | 3,815 | -110 | -2.8% | 70,100 |
| 2023/03/10 | 4,000 | 4,280 | 3,920 | 3,925 | -175 | -4.3% | 195,800 |
| 2023/03/09 | 4,350 | 4,355 | 4,060 | 4,100 | -250 | -5.7% | 359,400 |
| 2023/03/08 | 3,775 | 4,350 | 3,740 | 4,350 | +700 | +19.2% | 530,600 |
| 2023/03/07 | 3,680 | 3,810 | 3,625 | 3,650 | -85 | -2.3% | 64,000 |
| 2023/03/06 | 3,640 | 3,735 | 3,640 | 3,735 | +90 | +2.5% | 34,100 |
| 2023/03/03 | 3,590 | 3,680 | 3,560 | 3,645 | +95 | +2.7% | 34,700 |
| 2023/03/02 | 3,500 | 3,750 | 3,485 | 3,550 | +40 | +1.1% | 39,900 |
| 2023/03/01 | 3,585 | 3,585 | 3,450 | 3,510 | -75 | -2.1% | 50,900 |
| 2023/02/28 | 3,540 | 3,650 | 3,500 | 3,585 | +30 | +0.8% | 30,500 |
| 2023/02/27 | 3,610 | 3,630 | 3,520 | 3,555 | -110 | -3% | 35,900 |
| 2023/02/24 | 3,680 | 3,695 | 3,605 | 3,665 | -50 | -1.3% | 30,400 |
| 2023/02/22 | 3,705 | 3,750 | 3,650 | 3,715 | -60 | -1.6% | 41,000 |
| 2023/02/21 | 3,980 | 3,995 | 3,755 | 3,775 | -210 | -5.3% | 95,800 |
| 2023/02/20 | 3,865 | 4,010 | 3,820 | 3,985 | +145 | +3.8% | 73,000 |
| 2023/02/17 | 3,740 | 3,845 | 3,705 | 3,840 | +30 | +0.8% | 38,600 |
| 2023/02/16 | 3,640 | 3,840 | 3,640 | 3,810 | +175 | +4.8% | 50,400 |
| 2023/02/15 | 3,650 | 3,685 | 3,590 | 3,635 | +40 | +1.1% | 38,100 |
| 2023/02/14 | 3,620 | 3,720 | 3,580 | 3,595 | +45 | +1.3% | 87,700 |
| 2023/02/13 | 3,690 | 3,695 | 3,540 | 3,550 | -255 | -6.7% | 85,300 |
| 2023/02/10 | 4,020 | 4,045 | 3,805 | 3,805 | -190 | -4.8% | 106,700 |
| 2023/02/09 | 4,085 | 4,100 | 3,940 | 3,995 | -80 | -2% | 109,200 |
| 2023/02/08 | 4,100 | 4,145 | 3,985 | 4,075 | +15 | +0.4% | 79,200 |
| 2023/02/07 | 4,200 | 4,240 | 4,050 | 4,060 | -150 | -3.6% | 90,300 |
| 2023/02/06 | 4,000 | 4,260 | 3,975 | 4,210 | +210 | +5.3% | 152,200 |
| 2023/02/03 | 4,150 | 4,205 | 3,995 | 4,000 | -165 | -4% | 105,200 |
| 2023/02/02 | 4,265 | 4,320 | 4,115 | 4,165 | -60 | -1.4% | 102,300 |
| 2023/02/01 | 4,330 | 4,370 | 4,170 | 4,225 | -95 | -2.2% | 114,700 |
| 2023/01/31 | 4,500 | 4,530 | 4,280 | 4,320 | -165 | -3.7% | 194,200 |
| 2023/01/30 | 4,300 | 4,565 | 4,210 | 4,485 | +150 | +3.5% | 364,000 |
| 2023/01/27 | 4,620 | 4,790 | 4,335 | 4,335 | -160 | -3.6% | 652,900 |
| 2023/01/26 | 4,245 | 4,630 | 4,105 | 4,495 | +305 | +7.3% | 883,800 |
| 2023/01/25 | 4,005 | 4,400 | 3,980 | 4,190 | +210 | +5.3% | 648,900 |
| 2023/01/24 | 4,110 | 4,160 | 3,960 | 3,980 | -80 | -2% | 156,400 |
| 2023/01/23 | 4,120 | 4,260 | 3,950 | 4,060 | +10 | +0.2% | 293,100 |
| 2023/01/20 | 3,750 | 4,060 | 3,625 | 4,050 | +370 | +10.1% | 404,700 |
| 2023/01/19 | 3,760 | 3,965 | 3,675 | 3,680 | -150 | -3.9% | 213,300 |
| 2023/01/18 | 3,675 | 3,835 | 3,535 | 3,830 | +20 | +0.5% | 182,200 |
| 2023/01/17 | 3,645 | 3,840 | 3,630 | 3,810 | +160 | +4.4% | 122,600 |
| 2023/01/16 | 3,735 | 3,820 | 3,590 | 3,650 | -85 | -2.3% | 149,900 |
| 2023/01/13 | 3,760 | 3,880 | 3,705 | 3,735 | -95 | -2.5% | 133,700 |
| 2023/01/12 | 4,150 | 4,170 | 3,830 | 3,830 | -290 | -7% | 183,500 |
| 2023/01/11 | 4,140 | 4,200 | 4,085 | 4,120 | +5 | +0.1% | 161,900 |
| 2023/01/10 | 4,270 | 4,350 | 4,040 | 4,115 | -20 | -0.5% | 315,300 |
| 2023/01/06 | 3,775 | 4,190 | 3,730 | 4,135 | +345 | +9.1% | 530,900 |
| 2023/01/05 | 3,880 | 4,175 | 3,730 | 3,790 | -135 | -3.4% | 615,700 |
| 2023/01/04 | 3,430 | 3,925 | 3,375 | 3,925 | +475 | +13.8% | 494,400 |
| 2022/12/30 | 3,820 | 3,830 | 3,450 | 3,450 | -180 | -5% | 340,400 |
| 2022/12/29 | 3,255 | 3,810 | 3,250 | 3,630 | +305 | +9.2% | 683,100 |
| 2022/12/28 | 3,300 | 3,460 | 3,160 | 3,325 | -20 | -0.6% | 211,200 |
601～
650
件表示中 / 670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 | 94,700円 | +12.8% | - | 0.00% | - | 6.82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 |
| 京 進 | 31,300円 | -24.2% | - | 1.19% | 33.87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 | 29,200円 | - | - | - | - | 1.65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 |
| デコルテＨＤ | 46,300円 | +7.2% | +40.7% | 0.00% | 19.95倍 | 0.48倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| キャリア | 29,900円 | -6.3% | -86.2% | 0.00% | 506.78倍 | 1.36倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
市場注目の銘柄
チャート関連のコラム
