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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,615 | 1,640 | 1,610 | 1,640 | +20 | +1.2% | 22,200 |
| 2015/11/20 | 1,602 | 1,627 | 1,602 | 1,620 | +4 | +0.2% | 12,800 |
| 2015/11/19 | 1,625 | 1,625 | 1,596 | 1,616 | +4 | +0.2% | 18,400 |
| 2015/11/18 | 1,614 | 1,625 | 1,610 | 1,612 | -7 | -0.4% | 9,200 |
| 2015/11/17 | 1,595 | 1,623 | 1,595 | 1,619 | +22 | +1.4% | 11,600 |
| 2015/11/16 | 1,595 | 1,605 | 1,572 | 1,597 | -24 | -1.5% | 7,300 |
| 2015/11/13 | 1,630 | 1,635 | 1,606 | 1,621 | -13 | -0.8% | 20,200 |
| 2015/11/12 | 1,615 | 1,638 | 1,582 | 1,634 | +19 | +1.2% | 43,600 |
| 2015/11/11 | 1,505 | 1,620 | 1,505 | 1,615 | +104 | +6.9% | 63,900 |
| 2015/11/10 | 1,505 | 1,537 | 1,505 | 1,511 | -20 | -1.3% | 13,000 |
| 2015/11/09 | 1,520 | 1,536 | 1,503 | 1,531 | +13 | +0.9% | 19,300 |
| 2015/11/06 | 1,500 | 1,522 | 1,496 | 1,518 | +28 | +1.9% | 13,400 |
| 2015/11/05 | 1,520 | 1,521 | 1,481 | 1,490 | -49 | -3.2% | 32,300 |
| 2015/11/04 | 1,573 | 1,573 | 1,533 | 1,539 | -15 | -1% | 15,100 |
| 2015/11/02 | 1,585 | 1,585 | 1,550 | 1,554 | -42 | -2.6% | 14,500 |
| 2015/10/30 | 1,605 | 1,616 | 1,583 | 1,596 | -1 | -0.1% | 11,200 |
| 2015/10/29 | 1,605 | 1,620 | 1,586 | 1,597 | -5 | -0.3% | 10,500 |
| 2015/10/28 | 1,587 | 1,613 | 1,576 | 1,602 | +9 | +0.6% | 13,400 |
| 2015/10/27 | 1,598 | 1,619 | 1,589 | 1,593 | -8 | -0.5% | 14,300 |
| 2015/10/26 | 1,615 | 1,615 | 1,589 | 1,601 | +7 | +0.4% | 19,200 |
| 2015/10/23 | 1,600 | 1,604 | 1,580 | 1,594 | +16 | +1% | 12,700 |
| 2015/10/22 | 1,569 | 1,628 | 1,569 | 1,578 | +22 | +1.4% | 27,000 |
| 2015/10/21 | 1,528 | 1,559 | 1,525 | 1,556 | +21 | +1.4% | 11,800 |
| 2015/10/20 | 1,570 | 1,570 | 1,520 | 1,535 | -39 | -2.5% | 18,800 |
| 2015/10/19 | 1,560 | 1,580 | 1,540 | 1,574 | +39 | +2.5% | 17,900 |
| 2015/10/16 | 1,523 | 1,550 | 1,520 | 1,535 | +6 | +0.4% | 15,900 |
| 2015/10/15 | 1,500 | 1,545 | 1,500 | 1,529 | +20 | +1.3% | 10,600 |
| 2015/10/14 | 1,507 | 1,525 | 1,503 | 1,509 | -20 | -1.3% | 14,700 |
| 2015/10/13 | 1,505 | 1,541 | 1,505 | 1,529 | +1 | +0.1% | 10,300 |
| 2015/10/09 | 1,440 | 1,580 | 1,440 | 1,528 | +71 | +4.9% | 30,700 |
| 2015/10/08 | 1,440 | 1,475 | 1,440 | 1,457 | +4 | +0.3% | 15,700 |
| 2015/10/07 | 1,453 | 1,468 | 1,445 | 1,453 | -6 | -0.4% | 16,200 |
| 2015/10/06 | 1,458 | 1,473 | 1,453 | 1,459 | -15 | -1% | 18,300 |
| 2015/10/05 | 1,439 | 1,475 | 1,439 | 1,474 | +27 | +1.9% | 12,100 |
| 2015/10/02 | 1,432 | 1,470 | 1,432 | 1,447 | +15 | +1% | 10,100 |
| 2015/10/01 | 1,400 | 1,436 | 1,400 | 1,432 | +32 | +2.3% | 19,600 |
| 2015/09/30 | 1,380 | 1,411 | 1,380 | 1,400 | +20 | +1.4% | 17,400 |
| 2015/09/29 | 1,390 | 1,404 | 1,362 | 1,380 | -29 | -2.1% | 30,900 |
| 2015/09/28 | 1,440 | 1,440 | 1,391 | 1,409 | +1,266 | +885.3% | 34,300 |
| 2015/09/25 | 145 | 145 | 141 | 143 | -1 | -0.7% | 499,000 |
| 2015/09/24 | 150 | 150 | 144 | 144 | -5 | -3.4% | 359,000 |
| 2015/09/18 | 150 | 151 | 149 | 149 | -3 | -2% | 247,000 |
| 2015/09/17 | 150 | 154 | 150 | 152 | ±0 | ±0% | 152,000 |
| 2015/09/16 | 152 | 153 | 150 | 152 | +1 | +0.7% | 86,000 |
| 2015/09/15 | 150 | 153 | 149 | 151 | +1 | +0.7% | 96,000 |
| 2015/09/14 | 153 | 153 | 150 | 150 | -3 | -2% | 159,000 |
| 2015/09/11 | 154 | 154 | 152 | 153 | -1 | -0.6% | 269,000 |
| 2015/09/10 | 150 | 155 | 149 | 154 | -1 | -0.6% | 208,000 |
| 2015/09/09 | 153 | 155 | 151 | 155 | +8 | +5.4% | 184,000 |
| 2015/09/08 | 156 | 156 | 147 | 147 | -4 | -2.6% | 227,000 |
2201～
2250
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
