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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,835 | 3,875 | 3,685 | 3,715 | -60 | -1.6% | 43,600 |
| 2018/07/17 | 3,600 | 3,835 | 3,595 | 3,775 | +220 | +6.2% | 59,100 |
| 2018/07/13 | 3,545 | 3,570 | 3,505 | 3,555 | +10 | +0.3% | 47,300 |
| 2018/07/12 | 3,530 | 3,605 | 3,510 | 3,545 | +75 | +2.2% | 38,200 |
| 2018/07/11 | 3,385 | 3,490 | 3,330 | 3,470 | +55 | +1.6% | 69,900 |
| 2018/07/10 | 3,690 | 3,720 | 3,415 | 3,415 | -215 | -5.9% | 52,800 |
| 2018/07/09 | 3,520 | 3,655 | 3,520 | 3,630 | +90 | +2.5% | 27,900 |
| 2018/07/06 | 3,570 | 3,605 | 3,495 | 3,540 | -30 | -0.8% | 66,400 |
| 2018/07/05 | 3,640 | 3,700 | 3,535 | 3,570 | -140 | -3.8% | 48,500 |
| 2018/07/04 | 3,710 | 3,745 | 3,685 | 3,710 | -80 | -2.1% | 34,200 |
| 2018/07/03 | 3,815 | 3,880 | 3,725 | 3,790 | -5 | -0.1% | 53,300 |
| 2018/07/02 | 4,015 | 4,030 | 3,795 | 3,795 | -225 | -5.6% | 63,800 |
| 2018/06/29 | 4,050 | 4,090 | 4,020 | 4,020 | -5 | -0.1% | 29,100 |
| 2018/06/28 | 4,165 | 4,165 | 3,985 | 4,025 | -155 | -3.7% | 71,600 |
| 2018/06/27 | 4,170 | 4,190 | 4,125 | 4,180 | -55 | -1.3% | 40,300 |
| 2018/06/26 | 4,140 | 4,240 | 4,065 | 4,235 | +85 | +2% | 47,500 |
| 2018/06/25 | 4,195 | 4,270 | 4,130 | 4,150 | -45 | -1.1% | 55,600 |
| 2018/06/22 | 4,095 | 4,195 | 4,040 | 4,195 | +75 | +1.8% | 88,900 |
| 2018/06/21 | 4,180 | 4,240 | 4,120 | 4,120 | -30 | -0.7% | 49,000 |
| 2018/06/20 | 4,180 | 4,215 | 4,085 | 4,150 | -95 | -2.2% | 76,500 |
| 2018/06/19 | 4,285 | 4,415 | 4,190 | 4,245 | -80 | -1.8% | 89,300 |
| 2018/06/18 | 4,260 | 4,345 | 4,165 | 4,325 | +30 | +0.7% | 85,600 |
| 2018/06/15 | 4,205 | 4,340 | 4,155 | 4,295 | +70 | +1.7% | 121,700 |
| 2018/06/14 | 4,175 | 4,285 | 4,115 | 4,225 | +50 | +1.2% | 99,100 |
| 2018/06/13 | 4,000 | 4,195 | 3,985 | 4,175 | +155 | +3.9% | 84,600 |
| 2018/06/12 | 4,055 | 4,130 | 3,980 | 4,020 | +115 | +2.9% | 137,600 |
| 2018/06/11 | 3,785 | 3,935 | 3,785 | 3,905 | +145 | +3.9% | 70,700 |
| 2018/06/08 | 3,690 | 3,775 | 3,690 | 3,760 | +35 | +0.9% | 44,900 |
| 2018/06/07 | 3,670 | 3,725 | 3,615 | 3,725 | +60 | +1.6% | 42,000 |
| 2018/06/06 | 3,715 | 3,720 | 3,620 | 3,665 | -85 | -2.3% | 59,100 |
| 2018/06/05 | 3,635 | 3,755 | 3,580 | 3,750 | +65 | +1.8% | 68,100 |
| 2018/06/04 | 3,735 | 3,750 | 3,580 | 3,685 | -50 | -1.3% | 60,800 |
| 2018/06/01 | 3,740 | 3,750 | 3,635 | 3,735 | +30 | +0.8% | 67,000 |
| 2018/05/31 | 3,770 | 3,825 | 3,695 | 3,705 | -55 | -1.5% | 86,200 |
| 2018/05/30 | 3,770 | 3,790 | 3,700 | 3,760 | -125 | -3.2% | 52,800 |
| 2018/05/29 | 3,795 | 3,910 | 3,795 | 3,885 | +105 | +2.8% | 75,100 |
| 2018/05/28 | 3,830 | 3,830 | 3,695 | 3,780 | -45 | -1.2% | 75,700 |
| 2018/05/25 | 3,785 | 3,870 | 3,775 | 3,825 | +5 | +0.1% | 42,900 |
| 2018/05/24 | 3,810 | 3,895 | 3,785 | 3,820 | +10 | +0.3% | 54,000 |
| 2018/05/23 | 3,700 | 3,845 | 3,695 | 3,810 | +120 | +3.3% | 53,300 |
| 2018/05/22 | 3,795 | 3,800 | 3,670 | 3,690 | -120 | -3.1% | 38,900 |
| 2018/05/21 | 3,755 | 3,830 | 3,725 | 3,810 | +100 | +2.7% | 84,900 |
| 2018/05/18 | 3,645 | 3,750 | 3,630 | 3,710 | +65 | +1.8% | 65,700 |
| 2018/05/17 | 3,645 | 3,685 | 3,615 | 3,645 | -35 | -1% | 67,100 |
| 2018/05/16 | 3,600 | 3,725 | 3,590 | 3,680 | +70 | +1.9% | 74,500 |
| 2018/05/15 | 3,555 | 3,650 | 3,500 | 3,610 | +75 | +2.1% | 78,900 |
| 2018/05/14 | 3,400 | 3,650 | 3,400 | 3,535 | +175 | +5.2% | 122,000 |
| 2018/05/11 | 3,280 | 3,360 | 3,240 | 3,360 | +100 | +3.1% | 50,800 |
| 2018/05/10 | 3,310 | 3,345 | 3,245 | 3,260 | -50 | -1.5% | 47,100 |
| 2018/05/09 | 3,350 | 3,360 | 3,280 | 3,310 | -15 | -0.5% | 65,300 |
1551～
1600
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
