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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,083 | 2,342 | 2,083 | 2,218 | +138 | +6.6% | 141,800 |
| 2024/07/04 | 2,166 | 2,188 | 2,070 | 2,080 | -93 | -4.3% | 30,800 |
| 2024/07/03 | 2,168 | 2,211 | 2,155 | 2,173 | -10 | -0.5% | 11,500 |
| 2024/07/02 | 2,204 | 2,218 | 2,153 | 2,183 | -54 | -2.4% | 22,800 |
| 2024/07/01 | 2,224 | 2,293 | 2,196 | 2,237 | +54 | +2.5% | 24,100 |
| 2024/06/28 | 2,135 | 2,190 | 2,107 | 2,183 | +76 | +3.6% | 15,900 |
| 2024/06/27 | 2,130 | 2,160 | 2,092 | 2,107 | -23 | -1.1% | 16,100 |
| 2024/06/26 | 2,175 | 2,201 | 2,125 | 2,130 | -44 | -2% | 19,800 |
| 2024/06/25 | 2,194 | 2,245 | 2,170 | 2,174 | -20 | -0.9% | 29,900 |
| 2024/06/24 | 2,107 | 2,210 | 2,088 | 2,194 | +84 | +4% | 23,500 |
| 2024/06/21 | 2,120 | 2,219 | 2,106 | 2,110 | -25 | -1.2% | 29,300 |
| 2024/06/20 | 2,180 | 2,189 | 2,069 | 2,135 | -53 | -2.4% | 43,200 |
| 2024/06/19 | 1,999 | 2,316 | 1,964 | 2,188 | +259 | +13.4% | 203,000 |
| 2024/06/18 | 1,970 | 1,985 | 1,926 | 1,929 | -70 | -3.5% | 21,200 |
| 2024/06/17 | 1,904 | 2,051 | 1,883 | 1,999 | +135 | +7.2% | 69,700 |
| 2024/06/14 | 1,807 | 1,895 | 1,760 | 1,864 | -23 | -1.2% | 36,800 |
| 2024/06/13 | 1,824 | 1,890 | 1,761 | 1,887 | +51 | +2.8% | 36,500 |
| 2024/06/12 | 1,935 | 1,970 | 1,810 | 1,836 | -64 | -3.4% | 35,600 |
| 2024/06/11 | 1,890 | 1,900 | 1,842 | 1,900 | +34 | +1.8% | 14,600 |
| 2024/06/10 | 1,841 | 1,910 | 1,836 | 1,866 | +65 | +3.6% | 16,400 |
| 2024/06/07 | 1,801 | 1,850 | 1,780 | 1,801 | +1 | +0.1% | 12,600 |
| 2024/06/06 | 1,816 | 1,854 | 1,800 | 1,800 | -16 | -0.9% | 12,300 |
| 2024/06/05 | 1,927 | 1,927 | 1,816 | 1,816 | -71 | -3.8% | 27,200 |
| 2024/06/04 | 1,890 | 1,939 | 1,860 | 1,887 | +1 | +0.1% | 20,400 |
| 2024/06/03 | 1,968 | 1,968 | 1,875 | 1,886 | -56 | -2.9% | 31,200 |
| 2024/05/31 | 2,119 | 2,119 | 1,942 | 1,942 | -127 | -6.1% | 76,800 |
| 2024/05/30 | 2,176 | 2,293 | 1,965 | 2,069 | -157 | -7.1% | 268,000 |
| 2024/05/29 | 1,890 | 2,226 | 1,880 | 2,226 | +400 | +21.9% | 344,600 |
| 2024/05/28 | 1,858 | 1,858 | 1,817 | 1,826 | -24 | -1.3% | 2,500 |
| 2024/05/27 | 1,810 | 1,854 | 1,799 | 1,850 | +39 | +2.2% | 5,200 |
| 2024/05/24 | 1,807 | 1,869 | 1,799 | 1,811 | -36 | -1.9% | 6,600 |
| 2024/05/23 | 1,866 | 1,866 | 1,800 | 1,847 | +13 | +0.7% | 6,400 |
| 2024/05/22 | 1,860 | 1,860 | 1,825 | 1,834 | -26 | -1.4% | 2,500 |
| 2024/05/21 | 1,863 | 1,863 | 1,827 | 1,860 | -3 | -0.2% | 1,600 |
| 2024/05/20 | 1,844 | 1,870 | 1,812 | 1,863 | +51 | +2.8% | 6,400 |
| 2024/05/17 | 1,799 | 1,820 | 1,757 | 1,812 | +11 | +0.6% | 2,300 |
| 2024/05/16 | 1,814 | 1,814 | 1,741 | 1,801 | -11 | -0.6% | 5,700 |
| 2024/05/15 | 1,850 | 1,851 | 1,800 | 1,812 | -66 | -3.5% | 7,600 |
| 2024/05/14 | 1,850 | 1,890 | 1,833 | 1,878 | +29 | +1.6% | 5,700 |
| 2024/05/13 | 1,907 | 1,907 | 1,785 | 1,849 | -26 | -1.4% | 8,200 |
| 2024/05/10 | 1,810 | 1,878 | 1,810 | 1,875 | +65 | +3.6% | 7,500 |
| 2024/05/09 | 1,801 | 1,820 | 1,755 | 1,810 | +4 | +0.2% | 5,300 |
| 2024/05/08 | 1,806 | 1,854 | 1,806 | 1,806 | -12 | -0.7% | 4,600 |
| 2024/05/07 | 1,899 | 1,912 | 1,801 | 1,818 | -71 | -3.8% | 13,600 |
| 2024/05/02 | 1,773 | 1,899 | 1,773 | 1,889 | +156 | +9% | 20,700 |
| 2024/05/01 | 1,704 | 1,779 | 1,684 | 1,733 | +29 | +1.7% | 4,900 |
| 2024/04/30 | 1,726 | 1,726 | 1,688 | 1,704 | +18 | +1.1% | 2,600 |
| 2024/04/26 | 1,684 | 1,740 | 1,659 | 1,686 | -2 | -0.1% | 4,600 |
| 2024/04/25 | 1,711 | 1,738 | 1,657 | 1,688 | -46 | -2.7% | 6,600 |
| 2024/04/24 | 1,743 | 1,780 | 1,734 | 1,734 | +1 | +0.1% | 4,900 |
201～
250
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
