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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,915 | 1,945 | 1,901 | 1,902 | -11 | -0.6% | 25,900 |
| 2024/11/20 | 1,958 | 1,974 | 1,913 | 1,913 | -44 | -2.2% | 44,900 |
| 2024/11/19 | 1,920 | 1,957 | 1,914 | 1,957 | +38 | +2% | 69,800 |
| 2024/11/18 | 1,916 | 1,930 | 1,909 | 1,919 | +7 | +0.4% | 28,800 |
| 2024/11/15 | 1,952 | 1,954 | 1,912 | 1,912 | -40 | -2% | 42,500 |
| 2024/11/14 | 1,999 | 2,004 | 1,952 | 1,952 | -40 | -2% | 49,600 |
| 2024/11/13 | 1,980 | 2,000 | 1,970 | 1,992 | +15 | +0.8% | 60,400 |
| 2024/11/12 | 1,962 | 1,998 | 1,962 | 1,977 | +8 | +0.4% | 37,100 |
| 2024/11/11 | 1,959 | 2,002 | 1,941 | 1,969 | +27 | +1.4% | 101,500 |
| 2024/11/08 | 1,988 | 1,995 | 1,942 | 1,942 | -39 | -2% | 65,800 |
| 2024/11/07 | 1,968 | 1,981 | 1,942 | 1,981 | +36 | +1.9% | 38,000 |
| 2024/11/06 | 1,964 | 1,976 | 1,945 | 1,945 | -5 | -0.3% | 47,900 |
| 2024/11/05 | 1,940 | 1,962 | 1,930 | 1,950 | +6 | +0.3% | 49,900 |
| 2024/11/01 | 1,980 | 1,980 | 1,934 | 1,944 | -46 | -2.3% | 117,900 |
| 2024/10/31 | 1,973 | 2,048 | 1,965 | 1,990 | +110 | +5.9% | 221,700 |
| 2024/10/30 | 1,879 | 1,893 | 1,871 | 1,880 | +14 | +0.8% | 235,500 |
| 2024/10/29 | 1,878 | 1,880 | 1,863 | 1,866 | -2 | -0.1% | 20,800 |
| 2024/10/28 | 1,852 | 1,875 | 1,850 | 1,868 | +29 | +1.6% | 32,900 |
| 2024/10/25 | 1,851 | 1,862 | 1,832 | 1,839 | -20 | -1.1% | 43,500 |
| 2024/10/24 | 1,857 | 1,864 | 1,849 | 1,859 | +2 | +0.1% | 34,400 |
| 2024/10/23 | 1,862 | 1,874 | 1,857 | 1,857 | -8 | -0.4% | 21,900 |
| 2024/10/22 | 1,895 | 1,895 | 1,863 | 1,865 | -17 | -0.9% | 32,900 |
| 2024/10/21 | 1,899 | 1,899 | 1,882 | 1,882 | -10 | -0.5% | 16,200 |
| 2024/10/18 | 1,893 | 1,901 | 1,883 | 1,892 | +5 | +0.3% | 18,500 |
| 2024/10/17 | 1,916 | 1,921 | 1,887 | 1,887 | -28 | -1.5% | 35,200 |
| 2024/10/16 | 1,929 | 1,946 | 1,915 | 1,915 | ±0 | ±0% | 34,200 |
| 2024/10/15 | 1,930 | 1,931 | 1,911 | 1,915 | +1 | +0.1% | 35,700 |
| 2024/10/11 | 1,917 | 1,931 | 1,907 | 1,914 | -3 | -0.2% | 48,800 |
| 2024/10/10 | 1,937 | 1,937 | 1,907 | 1,917 | -7 | -0.4% | 53,200 |
| 2024/10/09 | 1,920 | 1,925 | 1,886 | 1,924 | +11 | +0.6% | 72,700 |
| 2024/10/08 | 1,908 | 1,938 | 1,901 | 1,913 | -7 | -0.4% | 87,400 |
| 2024/10/07 | 1,896 | 1,920 | 1,872 | 1,920 | +33 | +1.7% | 80,600 |
| 2024/10/04 | 1,869 | 1,890 | 1,858 | 1,887 | +23 | +1.2% | 70,300 |
| 2024/10/03 | 1,862 | 1,873 | 1,852 | 1,864 | +17 | +0.9% | 63,300 |
| 2024/10/02 | 1,846 | 1,865 | 1,833 | 1,847 | -4 | -0.2% | 59,800 |
| 2024/10/01 | 1,851 | 1,854 | 1,833 | 1,851 | +5 | +0.3% | 31,000 |
| 2024/09/30 | 1,837 | 1,847 | 1,816 | 1,846 | -19 | -1% | 54,200 |
| 2024/09/27 | 1,851 | 1,877 | 1,843 | 1,865 | -26 | -1.4% | 71,900 |
| 2024/09/26 | 1,871 | 1,891 | 1,860 | 1,891 | +29 | +1.6% | 77,900 |
| 2024/09/25 | 1,855 | 1,871 | 1,850 | 1,862 | +8 | +0.4% | 48,500 |
| 2024/09/24 | 1,860 | 1,866 | 1,851 | 1,854 | +11 | +0.6% | 39,500 |
| 2024/09/20 | 1,846 | 1,858 | 1,842 | 1,843 | +11 | +0.6% | 64,000 |
| 2024/09/19 | 1,825 | 1,844 | 1,822 | 1,832 | +15 | +0.8% | 41,100 |
| 2024/09/18 | 1,818 | 1,820 | 1,803 | 1,817 | +7 | +0.4% | 34,400 |
| 2024/09/17 | 1,812 | 1,820 | 1,795 | 1,810 | +7 | +0.4% | 50,000 |
| 2024/09/13 | 1,810 | 1,815 | 1,802 | 1,803 | -24 | -1.3% | 52,000 |
| 2024/09/12 | 1,810 | 1,834 | 1,805 | 1,827 | +39 | +2.2% | 71,700 |
| 2024/09/11 | 1,818 | 1,829 | 1,782 | 1,788 | -42 | -2.3% | 166,300 |
| 2024/09/10 | 1,837 | 1,856 | 1,828 | 1,830 | -1 | -0.1% | 56,500 |
| 2024/09/09 | 1,828 | 1,833 | 1,807 | 1,831 | -20 | -1.1% | 90,200 |
1～
50
件表示中 / 3585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 | 192,600円 | +0.8% | -39.1% | 4.15% | 13.02倍 | 0.72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 |
| フラベッドＨ | 124,100円 | +3.1% | +3.1% | 3.14% | 14.30倍 | 1.11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 |
| 三井松島 | 364,500円 | -22.6% | -77.3% | 2.74% | 6.81倍 | 0.66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 |
| ＴＡＫＡＲＡ＆Ｃ | 269,000円 | +2.5% | -0.2% | 3.35% | 12.04倍 | 1.26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 |
| プロネクサス | 126,400円 | +2.9% | +54.2% | 4.11% | 12.17倍 | 1.15倍 |
|
上場企業のディスクロージャー、ＩＲ支援大手。電子開示用システムに強み。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
