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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 7,710 | 8,010 | 7,650 | 7,790 | ±0 | ±0% | 95,400 |
| 2021/08/18 | 7,900 | 7,990 | 7,450 | 7,790 | -180 | -2.3% | 224,500 |
| 2021/08/17 | 8,070 | 8,180 | 7,850 | 7,970 | +100 | +1.3% | 170,000 |
| 2021/08/16 | 7,980 | 8,020 | 7,610 | 7,870 | -140 | -1.7% | 164,700 |
| 2021/08/13 | 7,710 | 8,060 | 7,540 | 8,010 | +300 | +3.9% | 234,800 |
| 2021/08/12 | 7,520 | 7,810 | 7,360 | 7,710 | +250 | +3.4% | 264,500 |
| 2021/08/11 | 7,260 | 7,560 | 7,100 | 7,460 | +50 | +0.7% | 400,000 |
| 2021/08/10 | 7,160 | 7,410 | 7,000 | 7,410 | +1,000 | +15.6% | 550,700 |
| 2021/08/06 | 5,480 | 6,410 | 5,380 | 6,410 | +1,000 | +18.5% | 518,600 |
| 2021/08/05 | 5,320 | 5,460 | 5,240 | 5,410 | -10 | -0.2% | 64,800 |
| 2021/08/04 | 5,450 | 5,550 | 5,410 | 5,420 | +40 | +0.7% | 75,000 |
| 2021/08/03 | 5,210 | 5,380 | 5,210 | 5,380 | +140 | +2.7% | 38,400 |
| 2021/08/02 | 5,290 | 5,380 | 5,240 | 5,240 | -50 | -0.9% | 64,600 |
| 2021/07/30 | 5,360 | 5,360 | 5,180 | 5,290 | -140 | -2.6% | 82,000 |
| 2021/07/29 | 5,450 | 5,480 | 5,370 | 5,430 | -60 | -1.1% | 66,600 |
| 2021/07/28 | 5,510 | 5,760 | 5,470 | 5,490 | +60 | +1.1% | 136,600 |
| 2021/07/27 | 5,560 | 5,630 | 5,420 | 5,430 | -130 | -2.3% | 67,100 |
| 2021/07/26 | 5,580 | 5,660 | 5,490 | 5,560 | +170 | +3.2% | 38,000 |
| 2021/07/21 | 5,390 | 5,440 | 5,360 | 5,390 | +20 | +0.4% | 42,400 |
| 2021/07/20 | 5,320 | 5,420 | 5,270 | 5,370 | +60 | +1.1% | 37,100 |
| 2021/07/19 | 5,290 | 5,400 | 5,260 | 5,310 | -110 | -2% | 36,100 |
| 2021/07/16 | 5,300 | 5,440 | 5,300 | 5,420 | +30 | +0.6% | 36,900 |
| 2021/07/15 | 5,430 | 5,460 | 5,340 | 5,390 | -110 | -2% | 73,500 |
| 2021/07/14 | 5,380 | 5,510 | 5,310 | 5,500 | +320 | +6.2% | 86,200 |
| 2021/07/13 | 4,920 | 5,180 | 4,865 | 5,180 | +280 | +5.7% | 79,200 |
| 2021/07/12 | 4,965 | 5,000 | 4,880 | 4,900 | +175 | +3.7% | 76,200 |
| 2021/07/09 | 4,765 | 4,815 | 4,630 | 4,725 | -110 | -2.3% | 87,900 |
| 2021/07/08 | 4,860 | 4,920 | 4,805 | 4,835 | -25 | -0.5% | 60,700 |
| 2021/07/07 | 4,820 | 4,985 | 4,800 | 4,860 | -15 | -0.3% | 74,300 |
| 2021/07/06 | 4,925 | 4,995 | 4,835 | 4,875 | -50 | -1% | 85,200 |
| 2021/07/05 | 4,720 | 4,980 | 4,700 | 4,925 | +235 | +5% | 123,800 |
| 2021/07/02 | 4,565 | 4,720 | 4,560 | 4,690 | +195 | +4.3% | 71,800 |
| 2021/07/01 | 4,500 | 4,590 | 4,475 | 4,495 | +10 | +0.2% | 82,700 |
| 2021/06/30 | 4,400 | 4,540 | 4,360 | 4,485 | +130 | +3% | 145,100 |
| 2021/06/29 | 4,230 | 4,365 | 4,215 | 4,355 | +125 | +3% | 49,500 |
| 2021/06/28 | 4,225 | 4,255 | 4,185 | 4,230 | +45 | +1.1% | 35,100 |
| 2021/06/25 | 4,220 | 4,225 | 4,185 | 4,185 | -5 | -0.1% | 25,500 |
| 2021/06/24 | 4,140 | 4,220 | 4,125 | 4,190 | +50 | +1.2% | 30,800 |
| 2021/06/23 | 4,105 | 4,190 | 4,105 | 4,140 | -30 | -0.7% | 45,400 |
| 2021/06/22 | 4,065 | 4,170 | 4,020 | 4,170 | +195 | +4.9% | 52,900 |
| 2021/06/21 | 3,990 | 4,035 | 3,925 | 3,975 | -80 | -2% | 53,300 |
| 2021/06/18 | 4,055 | 4,070 | 4,020 | 4,055 | -25 | -0.6% | 45,800 |
| 2021/06/17 | 4,120 | 4,180 | 4,080 | 4,080 | -40 | -1% | 20,300 |
| 2021/06/16 | 4,050 | 4,120 | 4,025 | 4,120 | +50 | +1.2% | 24,400 |
| 2021/06/15 | 4,130 | 4,130 | 4,030 | 4,070 | -90 | -2.2% | 55,100 |
| 2021/06/14 | 4,245 | 4,245 | 4,105 | 4,160 | -50 | -1.2% | 65,800 |
| 2021/06/11 | 4,295 | 4,300 | 4,200 | 4,210 | -100 | -2.3% | 38,600 |
| 2021/06/10 | 4,255 | 4,315 | 4,240 | 4,310 | +55 | +1.3% | 23,500 |
| 2021/06/09 | 4,325 | 4,360 | 4,230 | 4,255 | -45 | -1% | 40,400 |
| 2021/06/08 | 4,205 | 4,305 | 4,185 | 4,300 | +165 | +4% | 40,300 |
801～
850
件表示中 / 3586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 | 192,300円 | +0.8% | -39.1% | 4.16% | 13.00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 |
| 三井松島 | 363,500円 | -22.6% | -77.3% | 2.75% | 6.79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 |
| フラベッドＨ | 123,600円 | +3.1% | +3.1% | 3.16% | 14.24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 |
| ＴＡＫＡＲＡ＆Ｃ | 271,500円 | +2.5% | -0.2% | 3.31% | 12.15倍 | 1.27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 | 127,100円 | +2.9% | +54.2% | 4.09% | 12.24倍 | 1.16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
