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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,900 | 1,923 | 1,900 | 1,919 | +2 | +0.1% | 10,600 |
| 2017/07/10 | 1,915 | 1,926 | 1,910 | 1,917 | +17 | +0.9% | 11,400 |
| 2017/07/07 | 1,908 | 1,914 | 1,890 | 1,900 | -21 | -1.1% | 26,000 |
| 2017/07/06 | 1,926 | 1,932 | 1,917 | 1,921 | -2 | -0.1% | 10,200 |
| 2017/07/05 | 1,918 | 1,954 | 1,904 | 1,923 | -5 | -0.3% | 30,600 |
| 2017/07/04 | 1,946 | 1,946 | 1,921 | 1,928 | -18 | -0.9% | 15,900 |
| 2017/07/03 | 1,940 | 1,957 | 1,937 | 1,946 | +6 | +0.3% | 14,800 |
| 2017/06/30 | 1,956 | 1,956 | 1,928 | 1,940 | -16 | -0.8% | 11,700 |
| 2017/06/29 | 1,946 | 1,966 | 1,946 | 1,956 | +16 | +0.8% | 7,100 |
| 2017/06/28 | 1,955 | 1,968 | 1,935 | 1,940 | -27 | -1.4% | 12,800 |
| 2017/06/27 | 1,977 | 1,977 | 1,960 | 1,967 | ±0 | ±0% | 12,100 |
| 2017/06/26 | 1,982 | 1,983 | 1,967 | 1,967 | +5 | +0.3% | 8,700 |
| 2017/06/23 | 1,980 | 1,980 | 1,960 | 1,962 | -8 | -0.4% | 8,300 |
| 2017/06/22 | 1,978 | 1,980 | 1,969 | 1,970 | ±0 | ±0% | 8,200 |
| 2017/06/21 | 1,986 | 1,992 | 1,964 | 1,970 | -16 | -0.8% | 8,900 |
| 2017/06/20 | 1,986 | 1,992 | 1,973 | 1,986 | +20 | +1% | 25,800 |
| 2017/06/19 | 1,953 | 1,997 | 1,953 | 1,966 | +14 | +0.7% | 27,100 |
| 2017/06/16 | 1,980 | 1,997 | 1,952 | 1,952 | -29 | -1.5% | 31,600 |
| 2017/06/15 | 1,980 | 1,994 | 1,971 | 1,981 | +7 | +0.4% | 16,800 |
| 2017/06/14 | 1,969 | 1,992 | 1,954 | 1,974 | +12 | +0.6% | 24,600 |
| 2017/06/13 | 1,947 | 1,965 | 1,928 | 1,962 | +18 | +0.9% | 9,800 |
| 2017/06/12 | 1,971 | 1,971 | 1,931 | 1,944 | -11 | -0.6% | 15,500 |
| 2017/06/09 | 1,936 | 1,955 | 1,925 | 1,955 | +25 | +1.3% | 22,300 |
| 2017/06/08 | 1,944 | 1,953 | 1,900 | 1,930 | -10 | -0.5% | 21,200 |
| 2017/06/07 | 1,938 | 1,949 | 1,931 | 1,940 | +2 | +0.1% | 17,200 |
| 2017/06/06 | 1,972 | 1,974 | 1,936 | 1,938 | -30 | -1.5% | 18,300 |
| 2017/06/05 | 1,981 | 1,982 | 1,952 | 1,968 | -19 | -1% | 17,800 |
| 2017/06/02 | 1,975 | 1,988 | 1,966 | 1,987 | +29 | +1.5% | 25,300 |
| 2017/06/01 | 1,951 | 1,970 | 1,948 | 1,958 | +7 | +0.4% | 13,900 |
| 2017/05/31 | 1,951 | 1,970 | 1,943 | 1,951 | -25 | -1.3% | 22,500 |
| 2017/05/30 | 1,947 | 1,976 | 1,941 | 1,976 | +34 | +1.8% | 11,300 |
| 2017/05/29 | 1,901 | 1,954 | 1,901 | 1,942 | +35 | +1.8% | 14,100 |
| 2017/05/26 | 1,944 | 1,954 | 1,905 | 1,907 | -47 | -2.4% | 17,000 |
| 2017/05/25 | 1,954 | 1,969 | 1,954 | 1,954 | -3 | -0.2% | 10,300 |
| 2017/05/24 | 1,961 | 1,968 | 1,954 | 1,957 | -1 | -0.1% | 6,900 |
| 2017/05/23 | 1,953 | 1,966 | 1,953 | 1,958 | +1 | +0.1% | 7,600 |
| 2017/05/22 | 1,953 | 1,963 | 1,937 | 1,957 | +15 | +0.8% | 14,000 |
| 2017/05/19 | 1,935 | 1,944 | 1,925 | 1,942 | +7 | +0.4% | 10,700 |
| 2017/05/18 | 1,926 | 1,943 | 1,921 | 1,935 | -31 | -1.6% | 13,300 |
| 2017/05/17 | 1,967 | 1,974 | 1,941 | 1,966 | -16 | -0.8% | 15,500 |
| 2017/05/16 | 1,986 | 1,994 | 1,961 | 1,982 | -20 | -1% | 48,600 |
| 2017/05/15 | 1,960 | 2,005 | 1,925 | 2,002 | +64 | +3.3% | 50,900 |
| 2017/05/12 | 1,926 | 1,969 | 1,922 | 1,938 | -69 | -3.4% | 26,600 |
| 2017/05/11 | 1,990 | 2,010 | 1,972 | 2,007 | +21 | +1.1% | 38,800 |
| 2017/05/10 | 1,970 | 1,990 | 1,959 | 1,986 | +16 | +0.8% | 19,700 |
| 2017/05/09 | 1,981 | 1,987 | 1,970 | 1,970 | -11 | -0.6% | 15,300 |
| 2017/05/08 | 1,974 | 1,993 | 1,971 | 1,981 | +13 | +0.7% | 24,900 |
| 2017/05/02 | 1,959 | 1,988 | 1,959 | 1,968 | +15 | +0.8% | 22,100 |
| 2017/05/01 | 1,915 | 1,953 | 1,915 | 1,953 | +21 | +1.1% | 11,800 |
| 2017/04/28 | 1,956 | 1,956 | 1,930 | 1,932 | -25 | -1.3% | 12,100 |
1801～
1850
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
