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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 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 |
301～
350
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
