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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/21 | 1,983 | 2,007 | 1,980 | 1,984 | -13 | -0.7% | 159,000 |
| 2025/03/19 | 1,985 | 2,006 | 1,979 | 1,997 | +7 | +0.4% | 95,100 |
| 2025/03/18 | 1,989 | 2,004 | 1,980 | 1,990 | +7 | +0.4% | 89,500 |
| 2025/03/17 | 1,980 | 2,000 | 1,980 | 1,983 | +9 | +0.5% | 83,800 |
| 2025/03/14 | 1,968 | 1,984 | 1,962 | 1,974 | -4 | -0.2% | 60,100 |
| 2025/03/13 | 1,994 | 2,001 | 1,974 | 1,978 | -3 | -0.2% | 67,500 |
| 2025/03/12 | 1,971 | 1,996 | 1,971 | 1,981 | +8 | +0.4% | 58,200 |
| 2025/03/11 | 1,991 | 2,000 | 1,959 | 1,973 | -34 | -1.7% | 61,000 |
| 2025/03/10 | 2,013 | 2,021 | 1,994 | 2,007 | +5 | +0.2% | 89,600 |
| 2025/03/07 | 2,012 | 2,034 | 1,995 | 2,002 | -24 | -1.2% | 83,000 |
| 2025/03/06 | 1,939 | 2,035 | 1,922 | 2,026 | +96 | +5% | 167,200 |
| 2025/03/05 | 1,935 | 1,946 | 1,928 | 1,930 | +10 | +0.5% | 66,000 |
| 2025/03/04 | 1,918 | 1,932 | 1,911 | 1,920 | +2 | +0.1% | 56,800 |
| 2025/03/03 | 1,909 | 1,930 | 1,909 | 1,918 | +26 | +1.4% | 65,500 |
| 2025/02/28 | 1,898 | 1,909 | 1,884 | 1,892 | -6 | -0.3% | 63,800 |
| 2025/02/27 | 1,882 | 1,898 | 1,881 | 1,898 | +20 | +1.1% | 45,500 |
| 2025/02/26 | 1,881 | 1,888 | 1,871 | 1,878 | -12 | -0.6% | 51,500 |
| 2025/02/25 | 1,878 | 1,891 | 1,871 | 1,890 | +12 | +0.6% | 30,900 |
| 2025/02/21 | 1,896 | 1,898 | 1,873 | 1,878 | -20 | -1.1% | 65,800 |
| 2025/02/20 | 1,902 | 1,913 | 1,885 | 1,898 | -7 | -0.4% | 52,200 |
| 2025/02/19 | 1,921 | 1,928 | 1,905 | 1,905 | -21 | -1.1% | 26,200 |
| 2025/02/18 | 1,921 | 1,933 | 1,913 | 1,926 | +5 | +0.3% | 20,600 |
| 2025/02/17 | 1,945 | 1,952 | 1,919 | 1,921 | +2 | +0.1% | 36,100 |
| 2025/02/14 | 1,930 | 1,930 | 1,906 | 1,919 | -37 | -1.9% | 62,000 |
| 2025/02/13 | 1,940 | 1,957 | 1,936 | 1,956 | +23 | +1.2% | 43,300 |
| 2025/02/12 | 1,935 | 1,935 | 1,924 | 1,933 | +8 | +0.4% | 23,900 |
| 2025/02/10 | 1,926 | 1,931 | 1,922 | 1,925 | -1 | -0.1% | 24,900 |
| 2025/02/07 | 1,920 | 1,934 | 1,917 | 1,926 | +9 | +0.5% | 27,700 |
| 2025/02/06 | 1,903 | 1,917 | 1,894 | 1,917 | +20 | +1.1% | 23,500 |
| 2025/02/05 | 1,892 | 1,904 | 1,886 | 1,897 | +12 | +0.6% | 26,900 |
| 2025/02/04 | 1,886 | 1,902 | 1,883 | 1,885 | ±0 | ±0% | 33,900 |
| 2025/02/03 | 1,912 | 1,912 | 1,885 | 1,885 | -33 | -1.7% | 77,600 |
| 2025/01/31 | 1,925 | 1,925 | 1,907 | 1,918 | -18 | -0.9% | 21,300 |
| 2025/01/30 | 1,915 | 1,936 | 1,910 | 1,936 | +21 | +1.1% | 37,700 |
| 2025/01/29 | 1,925 | 1,925 | 1,915 | 1,915 | -12 | -0.6% | 15,600 |
| 2025/01/28 | 1,912 | 1,934 | 1,912 | 1,927 | +5 | +0.3% | 23,500 |
| 2025/01/27 | 1,911 | 1,923 | 1,905 | 1,922 | +24 | +1.3% | 15,700 |
| 2025/01/24 | 1,902 | 1,915 | 1,894 | 1,898 | +4 | +0.2% | 21,300 |
| 2025/01/23 | 1,894 | 1,899 | 1,889 | 1,894 | -3 | -0.2% | 19,300 |
| 2025/01/22 | 1,908 | 1,915 | 1,897 | 1,897 | -7 | -0.4% | 17,600 |
1～
50
件表示中 / 3673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 | 179,000円 | +0.8% | -39.1% | 4.47% | 12.10倍 | 0.67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 |
| フルヤ金属 | 233,000円 | +17.8% | +12.3% | 4.12% | 6.82倍 | 0.93倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| 三井松島 | 369,000円 | -22.6% | -71.9% | 3.52% | 5.24倍 | 0.67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 |
| フラベッドＨ | 120,600円 | +3.1% | +3.1% | 3.23% | 13.89倍 | 1.08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 |
| ＴＡＫＡＲＡ＆Ｃ | 305,000円 | +2.5% | -0.2% | 2.95% | 9.66倍 | 1.40倍 |
|
傘下に上場企業向けディスクロージャー事業大手の宝印刷や通訳・翻訳老舗のサイマルなど |
市場注目の銘柄
チャート関連のコラム
