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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/12/02 | 1,528 | 1,550 | 1,502 | 1,550 | +26 | +1.7% | 8,900 |
| 2024/11/29 | 1,465 | 1,524 | 1,435 | 1,524 | +59 | +4% | 4,900 |
| 2024/11/28 | 1,407 | 1,466 | 1,407 | 1,465 | +34 | +2.4% | 3,500 |
| 2024/11/27 | 1,469 | 1,488 | 1,431 | 1,431 | -59 | -4% | 5,900 |
| 2024/11/26 | 1,401 | 1,490 | 1,401 | 1,490 | +71 | +5% | 3,600 |
| 2024/11/25 | 1,389 | 1,419 | 1,375 | 1,419 | +34 | +2.5% | 6,200 |
| 2024/11/22 | 1,376 | 1,385 | 1,360 | 1,385 | +6 | +0.4% | 2,800 |
| 2024/11/21 | 1,363 | 1,379 | 1,363 | 1,379 | +8 | +0.6% | 1,300 |
| 2024/11/20 | 1,367 | 1,379 | 1,357 | 1,371 | +3 | +0.2% | 1,700 |
| 2024/11/19 | 1,331 | 1,368 | 1,331 | 1,368 | -2 | -0.1% | 2,000 |
| 2024/11/18 | 1,344 | 1,370 | 1,344 | 1,370 | +10 | +0.7% | 2,000 |
| 2024/11/15 | 1,345 | 1,360 | 1,330 | 1,360 | +15 | +1.1% | 2,900 |
| 2024/11/14 | 1,330 | 1,355 | 1,326 | 1,345 | -11 | -0.8% | 2,300 |
| 2024/11/13 | 1,319 | 1,356 | 1,319 | 1,356 | +7 | +0.5% | 1,900 |
| 2024/11/12 | 1,351 | 1,358 | 1,306 | 1,349 | -9 | -0.7% | 4,700 |
| 2024/11/11 | 1,378 | 1,378 | 1,345 | 1,358 | -22 | -1.6% | 1,300 |
| 2024/11/08 | 1,369 | 1,386 | 1,356 | 1,380 | +11 | +0.8% | 2,600 |
| 2024/11/07 | 1,360 | 1,369 | 1,352 | 1,369 | +45 | +3.4% | 3,500 |
| 2024/11/06 | 1,344 | 1,344 | 1,303 | 1,324 | -13 | -1% | 2,800 |
| 2024/11/05 | 1,341 | 1,350 | 1,300 | 1,337 | -4 | -0.3% | 3,400 |
| 2024/11/01 | 1,350 | 1,350 | 1,300 | 1,341 | -9 | -0.7% | 3,000 |
| 2024/10/31 | 1,376 | 1,376 | 1,346 | 1,350 | +4 | +0.3% | 1,500 |
| 2024/10/30 | 1,365 | 1,388 | 1,340 | 1,346 | +11 | +0.8% | 2,600 |
| 2024/10/29 | 1,323 | 1,363 | 1,323 | 1,335 | -13 | -1% | 1,900 |
151～
200
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
