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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,553 | 1,595 | 1,539 | 1,545 | -35 | -2.2% | 9,200 |
| 2024/08/13 | 1,501 | 1,597 | 1,501 | 1,580 | +78 | +5.2% | 6,200 |
| 2024/08/09 | 1,505 | 1,542 | 1,473 | 1,502 | -3 | -0.2% | 10,400 |
| 2024/08/08 | 1,467 | 1,551 | 1,467 | 1,505 | +35 | +2.4% | 7,800 |
| 2024/08/07 | 1,444 | 1,519 | 1,403 | 1,470 | +86 | +6.2% | 15,800 |
| 2024/08/06 | 1,346 | 1,430 | 1,346 | 1,384 | +124 | +9.8% | 31,500 |
| 2024/08/05 | 1,340 | 1,445 | 1,260 | 1,260 | -400 | -24.1% | 50,300 |
| 2024/08/02 | 1,701 | 1,729 | 1,660 | 1,660 | -121 | -6.8% | 24,200 |
| 2024/08/01 | 1,818 | 1,837 | 1,781 | 1,781 | -77 | -4.1% | 19,900 |
| 2024/07/31 | 1,870 | 1,876 | 1,823 | 1,858 | -39 | -2.1% | 9,200 |
| 2024/07/30 | 1,855 | 1,897 | 1,815 | 1,897 | +31 | +1.7% | 10,400 |
| 2024/07/29 | 1,877 | 1,912 | 1,864 | 1,866 | +5 | +0.3% | 17,000 |
| 2024/07/26 | 1,891 | 1,925 | 1,851 | 1,861 | -70 | -3.6% | 25,600 |
| 2024/07/25 | 2,019 | 2,050 | 1,921 | 1,931 | -48 | -2.4% | 46,600 |
| 2024/07/24 | 1,963 | 2,067 | 1,951 | 1,979 | +16 | +0.8% | 56,600 |
| 2024/07/23 | 1,954 | 2,000 | 1,954 | 1,963 | +9 | +0.5% | 7,400 |
| 2024/07/22 | 1,925 | 1,963 | 1,869 | 1,954 | +32 | +1.7% | 17,900 |
| 2024/07/19 | 1,956 | 1,960 | 1,922 | 1,922 | -23 | -1.2% | 9,900 |
| 2024/07/18 | 1,991 | 2,040 | 1,909 | 1,945 | -59 | -2.9% | 16,500 |
| 2024/07/17 | 1,990 | 2,035 | 1,965 | 2,004 | +15 | +0.8% | 31,400 |
| 2024/07/16 | 2,242 | 2,242 | 1,886 | 1,989 | -314 | -13.6% | 173,400 |
| 2024/07/12 | 2,227 | 2,319 | 2,225 | 2,303 | +53 | +2.4% | 11,800 |
| 2024/07/11 | 2,326 | 2,326 | 2,240 | 2,250 | -78 | -3.4% | 13,600 |
| 2024/07/10 | 2,371 | 2,386 | 2,291 | 2,328 | -10 | -0.4% | 16,100 |
| 2024/07/09 | 2,358 | 2,386 | 2,285 | 2,338 | -21 | -0.9% | 24,900 |
| 2024/07/08 | 2,251 | 2,392 | 2,190 | 2,359 | +141 | +6.4% | 66,100 |
| 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 |
251～
300
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
