グローブライドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 2,027 | 2,039 | 2,018 | 2,018 | -9 | -0.4% | 22,400 |
| 2025/06/03 | 2,024 | 2,038 | 2,018 | 2,027 | +1 | ±0% | 32,400 |
| 2025/06/02 | 2,033 | 2,048 | 2,025 | 2,026 | -15 | -0.7% | 38,300 |
| 2025/05/30 | 1,985 | 2,041 | 1,983 | 2,041 | +55 | +2.8% | 67,900 |
| 2025/05/29 | 1,979 | 1,998 | 1,979 | 1,986 | +21 | +1.1% | 32,700 |
| 2025/05/28 | 1,957 | 1,984 | 1,949 | 1,965 | +21 | +1.1% | 35,000 |
| 2025/05/27 | 1,939 | 1,952 | 1,929 | 1,944 | +14 | +0.7% | 23,700 |
| 2025/05/26 | 1,936 | 1,946 | 1,921 | 1,930 | -6 | -0.3% | 25,200 |
| 2025/05/23 | 1,925 | 1,942 | 1,920 | 1,936 | +15 | +0.8% | 30,500 |
| 2025/05/22 | 1,945 | 1,949 | 1,921 | 1,921 | -29 | -1.5% | 34,100 |
| 2025/05/21 | 1,955 | 1,967 | 1,943 | 1,950 | -5 | -0.3% | 31,400 |
| 2025/05/20 | 1,973 | 1,973 | 1,944 | 1,955 | -10 | -0.5% | 49,900 |
| 2025/05/19 | 1,955 | 1,965 | 1,945 | 1,965 | +14 | +0.7% | 33,000 |
| 2025/05/16 | 1,960 | 1,966 | 1,944 | 1,951 | -19 | -1% | 31,500 |
| 2025/05/15 | 1,991 | 1,999 | 1,955 | 1,970 | -49 | -2.4% | 50,400 |
| 2025/05/14 | 1,980 | 2,035 | 1,969 | 2,019 | +112 | +5.9% | 216,000 |
| 2025/05/13 | 1,903 | 1,921 | 1,894 | 1,907 | +11 | +0.6% | 63,600 |
| 2025/05/12 | 1,887 | 1,896 | 1,879 | 1,896 | +12 | +0.6% | 32,200 |
| 2025/05/09 | 1,861 | 1,889 | 1,857 | 1,884 | +25 | +1.3% | 39,900 |
| 2025/05/08 | 1,870 | 1,870 | 1,847 | 1,859 | -16 | -0.9% | 48,100 |
| 2025/05/07 | 1,860 | 1,879 | 1,857 | 1,875 | +3 | +0.2% | 40,400 |
| 2025/05/02 | 1,860 | 1,873 | 1,857 | 1,872 | +14 | +0.8% | 34,500 |
| 2025/05/01 | 1,889 | 1,889 | 1,858 | 1,858 | -13 | -0.7% | 42,000 |
| 2025/04/30 | 1,873 | 1,873 | 1,858 | 1,871 | -5 | -0.3% | 30,100 |
| 2025/04/28 | 1,860 | 1,876 | 1,857 | 1,876 | +13 | +0.7% | 41,400 |
| 2025/04/25 | 1,854 | 1,863 | 1,849 | 1,863 | +6 | +0.3% | 45,700 |
| 2025/04/24 | 1,874 | 1,876 | 1,855 | 1,857 | -17 | -0.9% | 24,300 |
| 2025/04/23 | 1,877 | 1,881 | 1,867 | 1,874 | +12 | +0.6% | 38,500 |
| 2025/04/22 | 1,850 | 1,868 | 1,849 | 1,862 | +11 | +0.6% | 26,200 |
| 2025/04/21 | 1,851 | 1,857 | 1,842 | 1,851 | -10 | -0.5% | 24,800 |
| 2025/04/18 | 1,827 | 1,861 | 1,827 | 1,861 | +45 | +2.5% | 36,500 |
| 2025/04/17 | 1,800 | 1,816 | 1,795 | 1,816 | +8 | +0.4% | 24,600 |
| 2025/04/16 | 1,804 | 1,814 | 1,800 | 1,808 | +5 | +0.3% | 37,700 |
| 2025/04/15 | 1,800 | 1,815 | 1,781 | 1,803 | +8 | +0.4% | 33,600 |
| 2025/04/14 | 1,787 | 1,800 | 1,774 | 1,795 | +27 | +1.5% | 32,400 |
| 2025/04/11 | 1,758 | 1,770 | 1,703 | 1,768 | -27 | -1.5% | 74,200 |
| 2025/04/10 | 1,803 | 1,804 | 1,764 | 1,795 | +85 | +5% | 68,700 |
| 2025/04/09 | 1,740 | 1,778 | 1,681 | 1,710 | -54 | -3.1% | 132,300 |
| 2025/04/08 | 1,739 | 1,789 | 1,734 | 1,764 | +103 | +6.2% | 77,000 |
| 2025/04/07 | 1,738 | 1,738 | 1,620 | 1,661 | -129 | -7.2% | 211,800 |
| 2025/04/04 | 1,837 | 1,837 | 1,761 | 1,790 | -77 | -4.1% | 143,200 |
| 2025/04/03 | 1,870 | 1,878 | 1,854 | 1,867 | -33 | -1.7% | 88,800 |
| 2025/04/02 | 1,918 | 1,929 | 1,895 | 1,900 | -18 | -0.9% | 57,900 |
| 2025/04/01 | 1,955 | 1,955 | 1,913 | 1,918 | -2 | -0.1% | 53,300 |
| 2025/03/31 | 1,938 | 1,950 | 1,903 | 1,920 | -56 | -2.8% | 90,700 |
| 2025/03/28 | 1,973 | 1,990 | 1,960 | 1,976 | -43 | -2.1% | 184,000 |
| 2025/03/27 | 2,005 | 2,019 | 1,998 | 2,019 | -2 | -0.1% | 236,900 |
| 2025/03/26 | 2,001 | 2,025 | 1,998 | 2,021 | +20 | +1% | 126,500 |
| 2025/03/25 | 1,981 | 2,003 | 1,978 | 2,001 | +18 | +0.9% | 102,500 |
| 2025/03/24 | 1,987 | 1,991 | 1,972 | 1,983 | -1 | -0.1% | 141,700 |
1～
50
件表示中 / 3713件
類似銘柄と比較する
現在ご覧いただいている「グローブライ」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 |
|---|---|---|---|---|---|---|---|---|
| グローブライ | 201,800円 | +4.9% | +4.7% | 4.46% | 9.66倍 | 0.76倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
| 三井松島 | 475,500円 | +8.1% | -4.1% | 4.84% | 9.16倍 | 0.81倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
| ブシロード | 69,500円 | +15.7% | +118.7% | 0.65% | 18.90倍 | 2.11倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| フラベッドＨ | 128,000円 | +2.9% | +1.4% | 3.20% | 14.01倍 | 1.05倍 |
|
フランスベッドと同メディカルサービス統合。介護中心に高齢者市場深耕。家具は中高級路線 |
| 共同印 | 132,600円 | +3.5% | +18.4% | 5.73% | 9.70倍 | 0.59倍 |
|
総合印刷３位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
市場注目の銘柄
チャート関連のコラム
