グローバル・リンク・マネジメントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,977.5 | 2,065 | 1,975 | 2,012.5 | +10 | +0.5% | 199,600 |
| 2018/02/20 | 2,080 | 2,102.5 | 1,980 | 2,002.5 | -85 | -4.1% | 270,400 |
| 2018/02/19 | 2,065 | 2,120 | 2,045 | 2,087.5 | +67.5 | +3.3% | 312,000 |
| 2018/02/16 | 1,927.5 | 2,135 | 1,922.5 | 2,020 | +122.5 | +6.5% | 796,000 |
| 2018/02/15 | 1,775 | 1,942.5 | 1,762.5 | 1,897.5 | +200 | +11.8% | 433,600 |
| 2018/02/14 | 1,712.5 | 1,860 | 1,652.5 | 1,697.5 | -32.5 | -1.9% | 446,800 |
| 2018/02/13 | 1,940 | 1,952.5 | 1,730 | 1,730 | -130 | -7% | 320,000 |
| 2018/02/09 | 1,717.5 | 1,860 | 1,710 | 1,860 | -82.5 | -4.2% | 520,800 |
| 2018/02/08 | 1,825 | 1,950 | 1,775 | 1,942.5 | +192.5 | +11% | 492,400 |
| 2018/02/07 | 2,125 | 2,182.5 | 1,705 | 1,750 | -197.5 | -10.1% | 966,800 |
| 2018/02/06 | 2,022.5 | 2,050 | 1,947.5 | 1,947.5 | -375 | -16.1% | 662,400 |
| 2018/02/05 | 2,385 | 2,460 | 2,252.5 | 2,322.5 | -212.5 | -8.4% | 482,800 |
| 2018/02/02 | 2,647.5 | 2,667.5 | 2,500 | 2,535 | -140 | -5.2% | 391,200 |
| 2018/02/01 | 2,555 | 2,687.5 | 2,515 | 2,675 | +150 | +5.9% | 564,000 |
| 2018/01/31 | 2,452.5 | 2,582.5 | 2,412.5 | 2,525 | +12.5 | +0.5% | 352,000 |
| 2018/01/30 | 2,460 | 2,512.5 | 2,312.5 | 2,512.5 | +17.5 | +0.7% | 657,600 |
| 2018/01/29 | 2,435 | 2,690 | 2,425 | 2,495 | +92.5 | +3.9% | 950,000 |
| 2018/01/26 | 2,497.5 | 2,515 | 2,385 | 2,402.5 | -80 | -3.2% | 389,600 |
| 2018/01/25 | 2,540 | 2,722.5 | 2,480 | 2,482.5 | -120 | -4.6% | 766,000 |
| 2018/01/24 | 2,792.5 | 2,815 | 2,457.5 | 2,602.5 | -115 | -4.2% | 1,506,800 |
| 2018/01/23 | 2,402.5 | 2,717.5 | 2,332.5 | 2,717.5 | +375 | +16% | 1,941,200 |
| 2018/01/22 | 2,070 | 2,420 | 2,027.5 | 2,342.5 | +297.5 | +14.5% | 1,234,000 |
| 2018/01/19 | 1,977.5 | 2,045 | 1,947.5 | 2,045 | +65 | +3.3% | 199,200 |
| 2018/01/18 | 2,037.5 | 2,072.5 | 1,975 | 1,980 | -22.5 | -1.1% | 239,200 |
| 2018/01/17 | 1,977.5 | 2,060 | 1,937.5 | 2,002.5 | -5 | -0.2% | 434,400 |
| 2018/01/16 | 1,840 | 2,047.5 | 1,830 | 2,007.5 | +182.5 | +10% | 638,000 |
| 2018/01/15 | 1,742.5 | 1,867.5 | 1,687.5 | 1,825 | +82.5 | +4.7% | 406,800 |
| 2018/01/12 | 1,857.5 | 1,870 | 1,720 | 1,742.5 | -102.5 | -5.6% | 331,600 |
| 2018/01/11 | 1,915 | 1,930 | 1,817.5 | 1,845 | -90 | -4.7% | 326,000 |
| 2018/01/10 | 1,825 | 1,962.5 | 1,812.5 | 1,935 | +137.5 | +7.6% | 800,800 |
| 2018/01/09 | 2,167.5 | 2,212.5 | 1,782.5 | 1,797.5 | -167.5 | -8.5% | 1,752,000 |
| 2018/01/05 | 1,975 | 2,172.5 | 1,835 | 1,965 | +52.5 | +2.7% | 3,205,600 |
| 2018/01/04 | 1,837.5 | 1,912.5 | 1,740 | 1,912.5 | +250 | +15% | 1,173,200 |
| 2017/12/29 | 1,422.5 | 1,662.5 | 1,400 | 1,662.5 | +250 | +17.7% | 1,500,400 |
| 2017/12/28 | 1,440 | 1,495 | 1,342.5 | 1,412.5 | +10 | +0.7% | 480,400 |
| 2017/12/27 | 1,345 | 1,402.5 | 1,340 | 1,402.5 | +62.5 | +4.7% | 179,600 |
| 2017/12/26 | 1,417.5 | 1,460 | 1,340 | 1,340 | -77.5 | -5.5% | 384,800 |
| 2017/12/25 | 1,322.5 | 1,417.5 | 1,287.5 | 1,417.5 | +107.5 | +8.2% | 501,600 |
| 2017/12/22 | 1,252.5 | 1,357.5 | 1,236.3 | 1,310 | +63.7 | +5.1% | 354,800 |
| 2017/12/21 | 1,280 | 1,312.5 | 1,230 | 1,246.3 | -18.7 | -1.5% | 217,600 |
| 2017/12/20 | 1,330 | 1,370 | 1,265 | 1,265 | -90 | -6.6% | 198,000 |
| 2017/12/19 | 1,332.5 | 1,387.5 | 1,262.5 | 1,355 | +22.5 | +1.7% | 335,600 |
| 2017/12/18 | 1,425 | 1,425 | 1,277.5 | 1,332.5 | -72.5 | -5.2% | 560,000 |
| 2017/12/15 | 1,425 | 1,462.5 | 1,345 | 1,405 | +17.5 | +1.3% | 663,600 |
| 2017/12/14 | 1,530 | 1,607.5 | 1,380 | 1,387.5 | -237.5 | -14.6% | 3,983,600 |
| 2017/12/13 | 1,532.5 | 1,650 | 1,532.5 | 1,625 | - | - | 1,299,200 |
1651～
1696
件表示中 / 1696件
類似銘柄と比較する
現在ご覧いただいている「グロバルリン」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 |
|---|---|---|---|---|---|---|---|---|
| グロバルリン | 262,500円 | +55.1% | +17.4% | 4.95% | 6.27倍 | 2.41倍 |
|
「アルテシモ」ブランドの投資用コンパクトマンション販売が主力。東京２３区内の駅近に立地 |
| クリアル | 384,500円 | +107.2% | +32.8% | 0.00% | 26.94倍 | 5.08倍 |
|
１万円から投資の不動産クラウドファンディング展開。実物不動産やプロ向け投資サービスも |
| ＪＰＭＣ | 117,900円 | +5.3% | +4.5% | 4.66% | 10.89倍 | 2.28倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
| ウェルス | 106,900円 | -19.0% | +17.5% | 1.78% | 10.25倍 | 1.15倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| ＡｎｄＤｏＨＬＤ | 100,000円 | +3.6% | +15.7% | 4.50% | 7.54倍 | 1.16倍 |
|
自宅売却後も住み続けられるハウス・リースバック事業で成長。ＦＣ網が基盤。配当性向３０％超 |
市場注目の銘柄
チャート関連のコラム
