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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 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 |
| 2024/09/06 | 1,870 | 1,876 | 1,843 | 1,851 | -12 | -0.6% | 54,100 |
| 2024/09/05 | 1,870 | 1,886 | 1,850 | 1,863 | -7 | -0.4% | 97,700 |
| 2024/09/04 | 1,896 | 1,913 | 1,867 | 1,870 | -41 | -2.1% | 116,500 |
| 2024/09/03 | 1,915 | 1,928 | 1,904 | 1,911 | +8 | +0.4% | 28,300 |
| 2024/09/02 | 1,918 | 1,920 | 1,888 | 1,903 | -7 | -0.4% | 85,700 |
| 2024/08/30 | 1,915 | 1,917 | 1,898 | 1,910 | -3 | -0.2% | 102,000 |
| 2024/08/29 | 1,924 | 1,924 | 1,904 | 1,913 | -4 | -0.2% | 33,800 |
| 2024/08/28 | 1,925 | 1,928 | 1,900 | 1,917 | -24 | -1.2% | 72,600 |
| 2024/08/27 | 1,929 | 1,944 | 1,918 | 1,941 | +7 | +0.4% | 56,000 |
| 2024/08/26 | 1,939 | 1,944 | 1,924 | 1,934 | -1 | -0.1% | 35,100 |
| 2024/08/23 | 1,948 | 1,950 | 1,924 | 1,935 | -13 | -0.7% | 66,800 |
| 2024/08/22 | 1,943 | 1,948 | 1,916 | 1,948 | +19 | +1% | 95,500 |
| 2024/08/21 | 1,930 | 1,940 | 1,911 | 1,929 | -22 | -1.1% | 87,900 |
| 2024/08/20 | 1,959 | 1,959 | 1,924 | 1,951 | +16 | +0.8% | 83,500 |
| 2024/08/19 | 1,960 | 1,963 | 1,923 | 1,935 | -38 | -1.9% | 82,600 |
| 2024/08/16 | 1,987 | 1,990 | 1,947 | 1,973 | +7 | +0.4% | 66,600 |
| 2024/08/15 | 1,954 | 1,966 | 1,940 | 1,966 | +15 | +0.8% | 57,700 |
| 2024/08/14 | 1,950 | 1,957 | 1,930 | 1,951 | +6 | +0.3% | 30,800 |
| 2024/08/13 | 1,955 | 1,955 | 1,910 | 1,945 | +45 | +2.4% | 44,700 |
| 2024/08/09 | 2,018 | 2,022 | 1,876 | 1,900 | -11 | -0.6% | 80,500 |
| 2024/08/08 | 1,916 | 1,950 | 1,910 | 1,911 | -29 | -1.5% | 34,900 |
151～
200
件表示中 / 3714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 | 207,300円 | +4.9% | +4.7% | 4.34% | 9.93倍 | 0.78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 | 458,500円 | +8.1% | -4.1% | 5.02% | 8.83倍 | 0.78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 |
| ブシロード | 67,400円 | +15.7% | +118.7% | 0.67% | 18.33倍 | 2.05倍 |
|
「ヴァンガード」「バンドリ！」など自社ＩＰ多数保有。多面展開に特徴。傘下に新日本プロレス |
| フラベッドＨ | 126,900円 | +2.9% | +1.4% | 3.23% | 13.89倍 | 1.04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 |
| 共同印 | 132,100円 | +3.5% | +18.4% | 5.75% | 9.66倍 | 0.59倍 |
|
総合印刷３位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
市場注目の銘柄
チャート関連のコラム
