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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,812 | 1,826 | 1,798 | 1,800 | +2 | +0.1% | 32,400 |
| 2016/11/30 | 1,840 | 1,840 | 1,795 | 1,798 | -42 | -2.3% | 44,800 |
| 2016/11/29 | 1,799 | 1,843 | 1,799 | 1,840 | +41 | +2.3% | 27,400 |
| 2016/11/28 | 1,803 | 1,809 | 1,797 | 1,799 | -1 | -0.1% | 19,500 |
| 2016/11/25 | 1,800 | 1,802 | 1,790 | 1,800 | ±0 | ±0% | 29,000 |
| 2016/11/24 | 1,830 | 1,833 | 1,783 | 1,800 | -37 | -2% | 30,700 |
| 2016/11/22 | 1,845 | 1,860 | 1,832 | 1,837 | -8 | -0.4% | 27,400 |
| 2016/11/21 | 1,799 | 1,850 | 1,799 | 1,845 | +46 | +2.6% | 30,500 |
| 2016/11/18 | 1,810 | 1,810 | 1,790 | 1,799 | ±0 | ±0% | 18,600 |
| 2016/11/17 | 1,797 | 1,820 | 1,776 | 1,799 | -1 | -0.1% | 15,900 |
| 2016/11/16 | 1,800 | 1,816 | 1,790 | 1,800 | ±0 | ±0% | 27,500 |
| 2016/11/15 | 1,796 | 1,800 | 1,785 | 1,800 | +4 | +0.2% | 28,500 |
| 2016/11/14 | 1,754 | 1,799 | 1,754 | 1,796 | +46 | +2.6% | 24,400 |
| 2016/11/11 | 1,751 | 1,776 | 1,738 | 1,750 | -7 | -0.4% | 19,500 |
| 2016/11/10 | 1,760 | 1,765 | 1,704 | 1,757 | +112 | +6.8% | 40,100 |
| 2016/11/09 | 1,748 | 1,771 | 1,619 | 1,645 | -112 | -6.4% | 42,900 |
| 2016/11/08 | 1,787 | 1,787 | 1,750 | 1,757 | -22 | -1.2% | 18,900 |
| 2016/11/07 | 1,760 | 1,779 | 1,756 | 1,779 | +26 | +1.5% | 19,100 |
| 2016/11/04 | 1,761 | 1,762 | 1,723 | 1,753 | -22 | -1.2% | 21,500 |
| 2016/11/02 | 1,775 | 1,799 | 1,765 | 1,775 | -20 | -1.1% | 13,200 |
| 2016/11/01 | 1,800 | 1,800 | 1,785 | 1,795 | -5 | -0.3% | 11,600 |
| 2016/10/31 | 1,794 | 1,800 | 1,793 | 1,800 | +6 | +0.3% | 21,000 |
| 2016/10/28 | 1,789 | 1,799 | 1,756 | 1,794 | +2 | +0.1% | 36,600 |
| 2016/10/27 | 1,792 | 1,796 | 1,776 | 1,792 | +3 | +0.2% | 24,800 |
| 2016/10/26 | 1,785 | 1,789 | 1,773 | 1,789 | +9 | +0.5% | 29,000 |
| 2016/10/25 | 1,770 | 1,780 | 1,765 | 1,780 | +18 | +1% | 29,800 |
| 2016/10/24 | 1,751 | 1,769 | 1,748 | 1,762 | +11 | +0.6% | 12,900 |
| 2016/10/21 | 1,756 | 1,771 | 1,747 | 1,751 | -5 | -0.3% | 23,900 |
| 2016/10/20 | 1,751 | 1,760 | 1,745 | 1,756 | +5 | +0.3% | 13,600 |
| 2016/10/19 | 1,742 | 1,753 | 1,735 | 1,751 | +8 | +0.5% | 19,700 |
| 2016/10/18 | 1,714 | 1,745 | 1,714 | 1,743 | +20 | +1.2% | 14,800 |
| 2016/10/17 | 1,722 | 1,735 | 1,714 | 1,723 | -7 | -0.4% | 12,700 |
| 2016/10/14 | 1,730 | 1,744 | 1,706 | 1,730 | -15 | -0.9% | 21,200 |
| 2016/10/13 | 1,750 | 1,756 | 1,733 | 1,745 | ±0 | ±0% | 13,000 |
| 2016/10/12 | 1,750 | 1,757 | 1,740 | 1,745 | -8 | -0.5% | 10,700 |
| 2016/10/11 | 1,748 | 1,759 | 1,747 | 1,753 | -4 | -0.2% | 12,500 |
| 2016/10/07 | 1,749 | 1,757 | 1,744 | 1,757 | +8 | +0.5% | 18,400 |
| 2016/10/06 | 1,742 | 1,756 | 1,733 | 1,749 | ±0 | ±0% | 20,800 |
| 2016/10/05 | 1,737 | 1,750 | 1,736 | 1,749 | +17 | +1% | 25,700 |
| 2016/10/04 | 1,730 | 1,735 | 1,718 | 1,732 | +20 | +1.2% | 18,200 |
| 2016/10/03 | 1,702 | 1,730 | 1,702 | 1,712 | -5 | -0.3% | 17,400 |
| 2016/09/30 | 1,710 | 1,729 | 1,673 | 1,717 | -3 | -0.2% | 31,900 |
| 2016/09/29 | 1,745 | 1,746 | 1,712 | 1,720 | -23 | -1.3% | 20,600 |
| 2016/09/28 | 1,717 | 1,745 | 1,717 | 1,743 | -10 | -0.6% | 32,700 |
| 2016/09/27 | 1,722 | 1,760 | 1,722 | 1,753 | +9 | +0.5% | 43,700 |
| 2016/09/26 | 1,732 | 1,745 | 1,718 | 1,744 | +13 | +0.8% | 27,600 |
| 2016/09/23 | 1,724 | 1,732 | 1,697 | 1,731 | +7 | +0.4% | 35,000 |
| 2016/09/21 | 1,680 | 1,728 | 1,640 | 1,724 | +25 | +1.5% | 23,400 |
| 2016/09/20 | 1,690 | 1,732 | 1,681 | 1,699 | +9 | +0.5% | 53,600 |
| 2016/09/16 | 1,650 | 1,690 | 1,642 | 1,690 | +61 | +3.7% | 48,400 |
1951～
2000
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
