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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 1,597.5 | 1,647.5 | 1,560 | 1,625 | +12.5 | +0.8% | 85,000 |
| 2018/06/27 | 1,652.5 | 1,662.5 | 1,597.5 | 1,612.5 | -52.5 | -3.2% | 75,200 |
| 2018/06/26 | 1,637.5 | 1,685 | 1,607.5 | 1,665 | -77.5 | -4.4% | 198,200 |
| 2018/06/25 | 1,830 | 1,840 | 1,717.5 | 1,742.5 | -52.5 | -2.9% | 90,000 |
| 2018/06/22 | 1,840 | 1,857.5 | 1,782.5 | 1,795 | -87.5 | -4.6% | 44,600 |
| 2018/06/21 | 1,830 | 1,900 | 1,820 | 1,882.5 | +52.5 | +2.9% | 68,400 |
| 2018/06/20 | 1,785 | 1,842.5 | 1,735 | 1,830 | +75 | +4.3% | 81,000 |
| 2018/06/19 | 1,822.5 | 1,822.5 | 1,717.5 | 1,755 | -47.5 | -2.6% | 70,200 |
| 2018/06/18 | 1,865 | 1,897.5 | 1,757.5 | 1,802.5 | -112.5 | -5.9% | 130,800 |
| 2018/06/15 | 2,000 | 2,010 | 1,907.5 | 1,915 | -65 | -3.3% | 62,400 |
| 2018/06/14 | 2,050 | 2,050 | 1,980 | 1,980 | -62.5 | -3.1% | 53,600 |
| 2018/06/13 | 2,062.5 | 2,100 | 2,025 | 2,042.5 | -17.5 | -0.8% | 88,000 |
| 2018/06/12 | 2,040 | 2,075 | 1,987.5 | 2,060 | +117.5 | +6% | 180,400 |
| 2018/06/11 | 1,995 | 2,022.5 | 1,915 | 1,942.5 | -25 | -1.3% | 66,600 |
| 2018/06/08 | 1,930 | 2,000 | 1,920 | 1,967.5 | +55 | +2.9% | 84,800 |
| 2018/06/07 | 1,900 | 1,960 | 1,895 | 1,912.5 | ±0 | ±0% | 45,000 |
| 2018/06/06 | 1,960 | 1,965 | 1,892.5 | 1,912.5 | -55 | -2.8% | 75,800 |
| 2018/06/05 | 2,065 | 2,075 | 1,957.5 | 1,967.5 | -107.5 | -5.2% | 135,600 |
| 2018/06/04 | 2,035 | 2,090 | 2,017.5 | 2,075 | +60 | +3% | 90,800 |
| 2018/06/01 | 2,050 | 2,050 | 2,015 | 2,015 | -22.5 | -1.1% | 40,400 |
| 2018/05/31 | 2,065 | 2,092.5 | 2,035 | 2,037.5 | +2.5 | +0.1% | 56,000 |
| 2018/05/30 | 2,007.5 | 2,062.5 | 1,990 | 2,035 | -47.5 | -2.3% | 106,400 |
| 2018/05/29 | 2,167.5 | 2,167.5 | 2,075 | 2,082.5 | -87.5 | -4% | 111,200 |
| 2018/05/28 | 2,150 | 2,200 | 2,147.5 | 2,170 | +42.5 | +2% | 106,000 |
| 2018/05/25 | 2,210 | 2,225 | 2,102.5 | 2,127.5 | -122.5 | -5.4% | 251,600 |
| 2018/05/24 | 2,275 | 2,282.5 | 2,210 | 2,250 | -40 | -1.7% | 111,200 |
| 2018/05/23 | 2,337.5 | 2,350 | 2,265 | 2,290 | -50 | -2.1% | 101,200 |
| 2018/05/22 | 2,300 | 2,362.5 | 2,225 | 2,340 | +2.5 | +0.1% | 267,600 |
| 2018/05/21 | 2,450 | 2,450 | 2,325 | 2,337.5 | -100 | -4.1% | 312,000 |
| 2018/05/18 | 2,482.5 | 2,637.5 | 2,412.5 | 2,437.5 | +95 | +4.1% | 918,800 |
| 2018/05/17 | 2,385 | 2,462.5 | 2,325 | 2,342.5 | +70 | +3.1% | 454,800 |
| 2018/05/16 | 2,297.5 | 2,387.5 | 2,262.5 | 2,272.5 | -62.5 | -2.7% | 315,200 |
| 2018/05/15 | 2,285 | 2,370 | 2,205 | 2,335 | +50 | +2.2% | 412,000 |
| 2018/05/14 | 2,047.5 | 2,315 | 2,022.5 | 2,285 | +280 | +14% | 860,800 |
| 2018/05/11 | 2,050 | 2,075 | 1,957.5 | 2,005 | -102.5 | -4.9% | 428,800 |
| 2018/05/10 | 2,042.5 | 2,112.5 | 1,965 | 2,107.5 | +70 | +3.4% | 360,800 |
| 2018/05/09 | 2,007.5 | 2,047.5 | 1,987.5 | 2,037.5 | +12.5 | +0.6% | 134,000 |
| 2018/05/08 | 1,997.5 | 2,032.5 | 1,960 | 2,025 | +47.5 | +2.4% | 157,200 |
| 2018/05/07 | 1,860 | 1,980 | 1,847.5 | 1,977.5 | +122.5 | +6.6% | 137,600 |
| 2018/05/02 | 1,845 | 1,870 | 1,820 | 1,855 | +10 | +0.5% | 36,400 |
| 2018/05/01 | 1,860 | 1,860 | 1,825 | 1,845 | -5 | -0.3% | 14,400 |
| 2018/04/27 | 1,857.5 | 1,867.5 | 1,827.5 | 1,850 | -7.5 | -0.4% | 35,200 |
| 2018/04/26 | 1,872.5 | 1,875 | 1,845 | 1,857.5 | ±0 | ±0% | 22,800 |
| 2018/04/25 | 1,805 | 1,862.5 | 1,795 | 1,857.5 | +27.5 | +1.5% | 40,800 |
| 2018/04/24 | 1,920 | 1,927.5 | 1,820 | 1,830 | -77.5 | -4.1% | 104,800 |
| 2018/04/23 | 1,897.5 | 1,922.5 | 1,870 | 1,907.5 | +30 | +1.6% | 58,400 |
| 2018/04/20 | 1,867.5 | 1,895 | 1,810 | 1,877.5 | -15 | -0.8% | 93,600 |
| 2018/04/19 | 1,880 | 1,997.5 | 1,872.5 | 1,892.5 | +30 | +1.6% | 270,800 |
| 2018/04/18 | 1,797.5 | 1,875 | 1,770 | 1,862.5 | +82.5 | +4.6% | 122,000 |
| 2018/04/17 | 1,767.5 | 1,782.5 | 1,687.5 | 1,780 | +2.5 | +0.1% | 75,600 |
1651～
1700
件表示中 / 1783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 | 174,700円 | +11.7% | +16.8% | 4.15% | 7.36倍 | 2.42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 |
| スターマイカＨＤ | 88,700円 | +14.7% | +8.1% | 2.93% | 8.61倍 | 1.16倍 |
|
中古区分所有マンションへ投資し賃貸、退去後に改装し売却する独自事業。１９年に持株会社移行 |
| グッドコムＡ | 93,300円 | +0.4% | +9.7% | 4.82% | 7.13倍 | 1.90倍 |
|
東京２３区で投資用マンションを販売。不動産運用会社向け１棟売り中心に個人投資家にも販売 |
| ビーロット | 127,000円 | +0.2% | -8.4% | 4.80% | 6.37倍 | 1.31倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
| ＡｎｄＤｏＨＬＤ | 122,400円 | +3.6% | +15.7% | 3.68% | 9.09倍 | 1.37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
