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 |
|---|---|---|---|---|---|---|---|
| 2018/03/16 | 2,052.5 | 2,052.5 | 1,987.5 | 2,022.5 | -45 | -2.2% | 168,800 |
| 2018/03/15 | 1,997.5 | 2,072.5 | 1,945 | 2,067.5 | +92.5 | +4.7% | 241,600 |
| 2018/03/14 | 1,875 | 1,982.5 | 1,872.5 | 1,975 | +87.5 | +4.6% | 174,000 |
| 2018/03/13 | 1,835 | 1,892.5 | 1,795 | 1,887.5 | +52.5 | +2.9% | 78,400 |
| 2018/03/12 | 1,905 | 1,942.5 | 1,822.5 | 1,835 | -32.5 | -1.7% | 109,200 |
| 2018/03/09 | 1,915 | 1,917.5 | 1,812.5 | 1,867.5 | -15 | -0.8% | 122,800 |
| 2018/03/08 | 1,770 | 1,907.5 | 1,767.5 | 1,882.5 | +150 | +8.7% | 199,200 |
| 2018/03/07 | 1,695 | 1,795 | 1,675 | 1,732.5 | +37.5 | +2.2% | 124,000 |
| 2018/03/06 | 1,712.5 | 1,755 | 1,687.5 | 1,695 | +37.5 | +2.3% | 94,000 |
| 2018/03/05 | 1,775 | 1,825 | 1,637.5 | 1,657.5 | -135 | -7.5% | 175,600 |
| 2018/03/02 | 1,762.5 | 1,810 | 1,757.5 | 1,792.5 | -45 | -2.4% | 136,400 |
| 2018/03/01 | 1,855 | 1,907.5 | 1,835 | 1,837.5 | -50 | -2.6% | 122,400 |
| 2018/02/28 | 1,842.5 | 1,937.5 | 1,817.5 | 1,887.5 | +7.5 | +0.4% | 158,400 |
| 2018/02/27 | 1,955 | 1,970 | 1,857.5 | 1,880 | -47.5 | -2.5% | 173,600 |
| 2018/02/26 | 2,012.5 | 2,025 | 1,917.5 | 1,927.5 | -47.5 | -2.4% | 149,600 |
| 2018/02/23 | 1,982.5 | 2,005 | 1,925 | 1,975 | +45 | +2.3% | 147,600 |
| 2018/02/22 | 1,975 | 1,990 | 1,910 | 1,930 | -82.5 | -4.1% | 206,400 |
| 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 |
1751～
1800
件表示中 / 1813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 | 183,500円 | +11.7% | +16.8% | 4.22% | 7.18倍 | 2.54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 |
| ＪＡＬＣＯ ＨＤ | 29,200円 | +99.5% | +145.7% | 6.16% | 35.01倍 | 1.70倍 |
|
アミューズメント施設等賃貸・売買の不動産事業とＭ＆Ａコンサルの２本柱経営。貸金業も展開 |
| スターマイカＨＤ | 91,800円 | +14.7% | +8.1% | 2.83% | 9.11倍 | 1.23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 |
| グロバル社 | 96,000円 | +116.5% | +35.4% | 3.96% | 7.75倍 | 3.17倍 |
|
首都圏軸に収益物件、マンション分譲展開。ホテル事業は縮小。２２年９月、ＳＢＩＨＤ傘下へ |
| ＡｎｄＤｏＨＬＤ | 125,400円 | +3.6% | +15.7% | 3.59% | 8.97倍 | 1.35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
