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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,051 | 1,071 | 1,039 | 1,054 | -6 | -0.6% | 10,300 |
| 2025/02/17 | 1,020 | 1,075 | 1,019 | 1,060 | +40 | +3.9% | 11,700 |
| 2025/02/14 | 1,013 | 1,040 | 999 | 1,020 | +7 | +0.7% | 9,100 |
| 2025/02/13 | 1,000 | 1,036 | 1,000 | 1,013 | +8 | +0.8% | 13,900 |
| 2025/02/12 | 999 | 1,020 | 992 | 1,005 | +13 | +1.3% | 12,400 |
| 2025/02/10 | 999 | 999 | 980 | 992 | -7 | -0.7% | 3,000 |
| 2025/02/07 | 985 | 1,000 | 974 | 999 | +13 | +1.3% | 9,900 |
| 2025/02/06 | 1,000 | 1,000 | 983 | 986 | -8 | -0.8% | 6,600 |
| 2025/02/05 | 990 | 995 | 985 | 994 | +1 | +0.1% | 2,500 |
| 2025/02/04 | 996 | 996 | 986 | 993 | +12 | +1.2% | 1,200 |
| 2025/02/03 | 990 | 990 | 980 | 981 | -20 | -2% | 4,600 |
| 2025/01/31 | 993 | 1,001 | 993 | 1,001 | +3 | +0.3% | 1,600 |
| 2025/01/30 | 994 | 1,000 | 994 | 998 | -10 | -1% | 4,900 |
| 2025/01/29 | 1,000 | 1,009 | 994 | 1,008 | +9 | +0.9% | 10,700 |
| 2025/01/28 | 1,001 | 1,001 | 998 | 999 | -1 | -0.1% | 3,100 |
| 2025/01/27 | 989 | 1,000 | 989 | 1,000 | +13 | +1.3% | 4,600 |
| 2025/01/24 | 977 | 995 | 976 | 987 | -5 | -0.5% | 4,500 |
| 2025/01/23 | 990 | 1,001 | 990 | 992 | -12 | -1.2% | 2,100 |
| 2025/01/22 | 1,003 | 1,005 | 1,001 | 1,004 | +16 | +1.6% | 2,200 |
| 2025/01/21 | 998 | 998 | 984 | 988 | -12 | -1.2% | 3,000 |
| 2025/01/20 | 1,000 | 1,009 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 2025/01/17 | 1,014 | 1,022 | 980 | 1,000 | -14 | -1.4% | 2,900 |
| 2025/01/16 | 999 | 1,027 | 997 | 1,014 | +12 | +1.2% | 2,600 |
| 2025/01/15 | 1,031 | 1,058 | 1,002 | 1,002 | -30 | -2.9% | 5,300 |
| 2025/01/14 | 1,013 | 1,083 | 1,011 | 1,032 | +10 | +1% | 12,200 |
| 2025/01/10 | 1,011 | 1,022 | 1,011 | 1,022 | +6 | +0.6% | 1,800 |
| 2025/01/09 | 1,043 | 1,043 | 1,013 | 1,016 | +3 | +0.3% | 2,500 |
| 2025/01/08 | 1,019 | 1,031 | 1,006 | 1,013 | -26 | -2.5% | 2,700 |
| 2025/01/07 | 1,036 | 1,040 | 1,016 | 1,039 | +4 | +0.4% | 7,600 |
| 2025/01/06 | 1,054 | 1,070 | 1,035 | 1,035 | +11 | +1.1% | 8,400 |
| 2024/12/30 | 952 | 1,030 | 951 | 1,024 | +63 | +6.6% | 10,200 |
| 2024/12/27 | 946 | 975 | 946 | 961 | +6 | +0.6% | 5,500 |
| 2024/12/26 | 945 | 978 | 940 | 955 | +10 | +1.1% | 12,600 |
| 2024/12/25 | 942 | 948 | 902 | 945 | +13 | +1.4% | 21,500 |
| 2024/12/24 | 1,000 | 1,003 | 930 | 932 | -81 | -8% | 26,500 |
| 2024/12/23 | 1,056 | 1,056 | 1,013 | 1,013 | -41 | -3.9% | 10,300 |
| 2024/12/20 | 1,044 | 1,067 | 1,044 | 1,054 | -10 | -0.9% | 5,700 |
| 2024/12/19 | 1,053 | 1,064 | 1,030 | 1,064 | -3 | -0.3% | 5,600 |
| 2024/12/18 | 1,100 | 1,100 | 1,043 | 1,067 | -33 | -3% | 37,700 |
| 2024/12/17 | 1,212 | 1,227 | 1,090 | 1,100 | -160 | -12.7% | 36,300 |
| 2024/12/16 | 1,295 | 1,322 | 1,260 | 1,260 | -35 | -2.7% | 7,200 |
| 2024/12/13 | 1,325 | 1,325 | 1,295 | 1,295 | -60 | -4.4% | 9,000 |
| 2024/12/12 | 1,384 | 1,384 | 1,309 | 1,355 | -22 | -1.6% | 8,200 |
| 2024/12/11 | 1,392 | 1,405 | 1,360 | 1,377 | -33 | -2.3% | 3,500 |
| 2024/12/10 | 1,416 | 1,429 | 1,397 | 1,410 | -3 | -0.2% | 3,800 |
| 2024/12/09 | 1,432 | 1,432 | 1,391 | 1,413 | +7 | +0.5% | 2,000 |
| 2024/12/06 | 1,392 | 1,422 | 1,392 | 1,406 | +9 | +0.6% | 3,100 |
| 2024/12/05 | 1,466 | 1,496 | 1,397 | 1,397 | -76 | -5.2% | 11,800 |
| 2024/12/04 | 1,514 | 1,514 | 1,428 | 1,473 | -58 | -3.8% | 9,400 |
| 2024/12/03 | 1,552 | 1,565 | 1,480 | 1,531 | -19 | -1.2% | 7,600 |
51～
100
件表示中 / 594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 | 96,200円 | +12.8% | - | 0.00% | - | 5.68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 | 40,300円 | +10.1% | - | 0.00% | 895.56倍 | 1.17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 |
| ＴＤＳＥ | 121,200円 | +6.3% | -32.1% | 0.83% | 20.39倍 | 1.20倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
| トライアイズ | 31,800円 | +199.9% | +41.6% | 0.00% | 6.93倍 | 0.48倍 |
|
建設コンサルと革バッグ・アパレルのファッションブランド事業。不動産投資は米国から沖縄に |
市場注目の銘柄
チャート関連のコラム
