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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,700 | 1,736 | 1,663 | 1,733 | +34 | +2% | 6,800 |
| 2024/04/22 | 1,689 | 1,706 | 1,630 | 1,699 | +16 | +1% | 6,900 |
| 2024/04/19 | 1,741 | 1,754 | 1,613 | 1,683 | -18 | -1.1% | 14,800 |
| 2024/04/18 | 1,653 | 1,704 | 1,631 | 1,701 | +66 | +4% | 8,900 |
| 2024/04/17 | 1,680 | 1,686 | 1,590 | 1,635 | -35 | -2.1% | 11,900 |
| 2024/04/16 | 1,673 | 1,673 | 1,636 | 1,670 | -3 | -0.2% | 4,300 |
| 2024/04/15 | 1,703 | 1,703 | 1,652 | 1,673 | -7 | -0.4% | 3,200 |
| 2024/04/12 | 1,678 | 1,730 | 1,678 | 1,680 | -7 | -0.4% | 4,500 |
| 2024/04/11 | 1,664 | 1,687 | 1,643 | 1,687 | -6 | -0.4% | 7,100 |
| 2024/04/10 | 1,698 | 1,715 | 1,664 | 1,693 | -13 | -0.8% | 4,000 |
| 2024/04/09 | 1,708 | 1,708 | 1,664 | 1,706 | -7 | -0.4% | 4,700 |
| 2024/04/08 | 1,685 | 1,769 | 1,683 | 1,713 | +28 | +1.7% | 6,500 |
| 2024/04/05 | 1,659 | 1,699 | 1,659 | 1,685 | -10 | -0.6% | 5,800 |
| 2024/04/04 | 1,677 | 1,717 | 1,651 | 1,695 | +20 | +1.2% | 12,200 |
| 2024/04/03 | 1,660 | 1,720 | 1,636 | 1,675 | -15 | -0.9% | 9,000 |
| 2024/04/02 | 1,730 | 1,741 | 1,690 | 1,690 | -70 | -4% | 16,500 |
| 2024/04/01 | 1,787 | 1,811 | 1,723 | 1,760 | -24 | -1.3% | 12,200 |
| 2024/03/29 | 1,852 | 1,852 | 1,780 | 1,784 | -68 | -3.7% | 7,600 |
| 2024/03/28 | 1,845 | 1,862 | 1,810 | 1,852 | +12 | +0.7% | 7,000 |
| 2024/03/27 | 1,828 | 1,845 | 1,820 | 1,840 | +51 | +2.9% | 6,500 |
| 2024/03/26 | 1,796 | 1,819 | 1,784 | 1,789 | -36 | -2% | 10,400 |
| 2024/03/25 | 1,826 | 1,895 | 1,818 | 1,825 | -16 | -0.9% | 8,600 |
| 2024/03/22 | 1,875 | 1,875 | 1,821 | 1,841 | -59 | -3.1% | 16,200 |
| 2024/03/21 | 1,949 | 1,970 | 1,861 | 1,900 | -15 | -0.8% | 19,300 |
| 2024/03/19 | 1,905 | 1,934 | 1,845 | 1,915 | +10 | +0.5% | 26,700 |
| 2024/03/18 | 1,820 | 1,926 | 1,758 | 1,905 | +51 | +2.8% | 42,300 |
| 2024/03/15 | 1,671 | 1,966 | 1,651 | 1,854 | -297 | -13.8% | 205,600 |
| 2024/03/14 | 2,010 | 2,268 | 1,995 | 2,151 | +157 | +7.9% | 72,000 |
| 2024/03/13 | 2,029 | 2,071 | 1,994 | 1,994 | +4 | +0.2% | 20,800 |
| 2024/03/12 | 2,003 | 2,064 | 1,980 | 1,990 | -34 | -1.7% | 32,100 |
| 2024/03/11 | 2,155 | 2,160 | 2,005 | 2,024 | -135 | -6.3% | 88,800 |
| 2024/03/08 | 2,182 | 2,250 | 2,159 | 2,159 | -22 | -1% | 20,700 |
| 2024/03/07 | 2,278 | 2,314 | 2,151 | 2,181 | -64 | -2.9% | 38,400 |
| 2024/03/06 | 2,222 | 2,264 | 2,198 | 2,245 | -8 | -0.4% | 22,600 |
| 2024/03/05 | 2,147 | 2,263 | 2,110 | 2,253 | +102 | +4.7% | 28,300 |
| 2024/03/04 | 2,210 | 2,248 | 2,151 | 2,151 | -70 | -3.2% | 31,100 |
| 2024/03/01 | 2,249 | 2,280 | 2,200 | 2,221 | +48 | +2.2% | 35,900 |
| 2024/02/29 | 2,189 | 2,206 | 2,121 | 2,173 | -32 | -1.5% | 30,500 |
| 2024/02/28 | 2,215 | 2,250 | 2,166 | 2,205 | -50 | -2.2% | 44,500 |
| 2024/02/27 | 2,155 | 2,280 | 2,106 | 2,255 | +108 | +5% | 64,900 |
| 2024/02/26 | 2,148 | 2,182 | 2,103 | 2,147 | -1 | ±0% | 65,100 |
| 2024/02/22 | 2,238 | 2,238 | 2,107 | 2,148 | -72 | -3.2% | 74,900 |
| 2024/02/21 | 2,319 | 2,349 | 2,212 | 2,220 | -105 | -4.5% | 61,300 |
| 2024/02/20 | 2,445 | 2,453 | 2,325 | 2,325 | -122 | -5% | 78,700 |
| 2024/02/19 | 2,460 | 2,549 | 2,435 | 2,447 | -20 | -0.8% | 51,200 |
| 2024/02/16 | 2,518 | 2,580 | 2,467 | 2,467 | -82 | -3.2% | 42,300 |
| 2024/02/15 | 2,431 | 2,549 | 2,385 | 2,549 | +68 | +2.7% | 55,600 |
| 2024/02/14 | 2,301 | 2,523 | 2,255 | 2,481 | +140 | +6% | 82,900 |
| 2024/02/13 | 2,355 | 2,424 | 2,292 | 2,341 | -22 | -0.9% | 63,500 |
| 2024/02/09 | 2,455 | 2,528 | 2,362 | 2,363 | -121 | -4.9% | 62,300 |
251～
300
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
