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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,319 | 1,350 | 1,316 | 1,348 | +29 | +2.2% | 1,900 |
| 2024/10/25 | 1,360 | 1,360 | 1,306 | 1,319 | -41 | -3% | 3,500 |
| 2024/10/24 | 1,356 | 1,370 | 1,326 | 1,360 | -6 | -0.4% | 2,400 |
| 2024/10/23 | 1,365 | 1,387 | 1,352 | 1,366 | +1 | +0.1% | 1,800 |
| 2024/10/22 | 1,312 | 1,380 | 1,312 | 1,365 | +34 | +2.6% | 2,200 |
| 2024/10/21 | 1,301 | 1,345 | 1,300 | 1,331 | ±0 | ±0% | 3,800 |
| 2024/10/18 | 1,357 | 1,358 | 1,330 | 1,331 | -24 | -1.8% | 2,000 |
| 2024/10/17 | 1,310 | 1,355 | 1,299 | 1,355 | +45 | +3.4% | 3,800 |
| 2024/10/16 | 1,270 | 1,320 | 1,270 | 1,310 | +35 | +2.7% | 5,700 |
| 2024/10/15 | 1,255 | 1,275 | 1,255 | 1,275 | +16 | +1.3% | 3,900 |
| 2024/10/11 | 1,258 | 1,261 | 1,258 | 1,259 | -7 | -0.6% | 500 |
| 2024/10/10 | 1,256 | 1,291 | 1,256 | 1,266 | -10 | -0.8% | 4,500 |
| 2024/10/09 | 1,301 | 1,301 | 1,276 | 1,276 | +5 | +0.4% | 300 |
| 2024/10/08 | 1,309 | 1,320 | 1,259 | 1,271 | -27 | -2.1% | 7,000 |
| 2024/10/07 | 1,332 | 1,359 | 1,296 | 1,298 | -25 | -1.9% | 5,800 |
| 2024/10/04 | 1,375 | 1,390 | 1,322 | 1,323 | -35 | -2.6% | 3,500 |
| 2024/10/03 | 1,280 | 1,369 | 1,280 | 1,358 | +65 | +5% | 8,500 |
| 2024/10/02 | 1,284 | 1,299 | 1,280 | 1,293 | +1 | +0.1% | 2,800 |
| 2024/10/01 | 1,300 | 1,307 | 1,290 | 1,292 | -3 | -0.2% | 2,600 |
| 2024/09/30 | 1,305 | 1,350 | 1,295 | 1,295 | -23 | -1.7% | 6,600 |
| 2024/09/27 | 1,291 | 1,330 | 1,291 | 1,318 | +21 | +1.6% | 3,000 |
| 2024/09/26 | 1,304 | 1,324 | 1,296 | 1,297 | -7 | -0.5% | 4,700 |
| 2024/09/25 | 1,316 | 1,320 | 1,303 | 1,304 | -6 | -0.5% | 1,600 |
| 2024/09/24 | 1,320 | 1,347 | 1,310 | 1,310 | -18 | -1.4% | 3,100 |
| 2024/09/20 | 1,325 | 1,342 | 1,316 | 1,328 | -12 | -0.9% | 2,300 |
| 2024/09/19 | 1,303 | 1,350 | 1,300 | 1,340 | +37 | +2.8% | 8,700 |
| 2024/09/18 | 1,290 | 1,340 | 1,290 | 1,303 | +3 | +0.2% | 5,100 |
| 2024/09/17 | 1,300 | 1,310 | 1,260 | 1,300 | -20 | -1.5% | 7,300 |
| 2024/09/13 | 1,290 | 1,371 | 1,255 | 1,320 | -190 | -12.6% | 41,900 |
| 2024/09/12 | 1,494 | 1,555 | 1,470 | 1,510 | +89 | +6.3% | 13,400 |
| 2024/09/11 | 1,451 | 1,473 | 1,418 | 1,421 | -36 | -2.5% | 4,500 |
| 2024/09/10 | 1,475 | 1,475 | 1,446 | 1,457 | -18 | -1.2% | 2,600 |
| 2024/09/09 | 1,401 | 1,479 | 1,380 | 1,475 | -26 | -1.7% | 8,000 |
| 2024/09/06 | 1,584 | 1,584 | 1,501 | 1,501 | -63 | -4% | 12,800 |
| 2024/09/05 | 1,555 | 1,596 | 1,555 | 1,564 | -35 | -2.2% | 4,500 |
| 2024/09/04 | 1,575 | 1,612 | 1,563 | 1,599 | -16 | -1% | 4,900 |
| 2024/09/03 | 1,586 | 1,615 | 1,570 | 1,615 | +49 | +3.1% | 5,700 |
| 2024/09/02 | 1,631 | 1,631 | 1,552 | 1,566 | -25 | -1.6% | 4,700 |
| 2024/08/30 | 1,590 | 1,598 | 1,570 | 1,591 | +9 | +0.6% | 3,100 |
| 2024/08/29 | 1,599 | 1,609 | 1,582 | 1,582 | -18 | -1.1% | 3,900 |
| 2024/08/28 | 1,629 | 1,629 | 1,562 | 1,600 | -29 | -1.8% | 5,400 |
| 2024/08/27 | 1,604 | 1,629 | 1,601 | 1,629 | +21 | +1.3% | 4,400 |
| 2024/08/26 | 1,565 | 1,635 | 1,565 | 1,608 | +29 | +1.8% | 8,200 |
| 2024/08/23 | 1,590 | 1,602 | 1,552 | 1,579 | +2 | +0.1% | 3,100 |
| 2024/08/22 | 1,609 | 1,624 | 1,550 | 1,577 | -32 | -2% | 7,500 |
| 2024/08/21 | 1,670 | 1,670 | 1,607 | 1,609 | -50 | -3% | 4,800 |
| 2024/08/20 | 1,575 | 1,668 | 1,565 | 1,659 | +97 | +6.2% | 7,600 |
| 2024/08/19 | 1,590 | 1,647 | 1,562 | 1,562 | -68 | -4.2% | 9,100 |
| 2024/08/16 | 1,551 | 1,630 | 1,551 | 1,630 | +95 | +6.2% | 14,900 |
| 2024/08/15 | 1,546 | 1,579 | 1,521 | 1,535 | -10 | -0.6% | 4,500 |
201～
250
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
