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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 97 | 97 | 96 | 96 | -2 | -2% | 39,000 |
| 2010/08/03 | 97 | 98 | 97 | 98 | +1 | +1% | 25,000 |
| 2010/08/02 | 97 | 98 | 97 | 97 | ±0 | ±0% | 14,000 |
| 2010/07/30 | 97 | 97 | 96 | 97 | ±0 | ±0% | 58,000 |
| 2010/07/29 | 99 | 99 | 97 | 97 | -3 | -3% | 93,000 |
| 2010/07/28 | 100 | 100 | 99 | 100 | +2 | +2% | 101,000 |
| 2010/07/27 | 98 | 98 | 97 | 98 | +1 | +1% | 48,000 |
| 2010/07/26 | 98 | 98 | 97 | 97 | ±0 | ±0% | 32,000 |
| 2010/07/23 | 99 | 99 | 96 | 97 | -2 | -2% | 120,000 |
| 2010/07/22 | 98 | 99 | 98 | 99 | ±0 | ±0% | 30,000 |
| 2010/07/21 | 100 | 100 | 98 | 99 | -2 | -2% | 59,000 |
| 2010/07/20 | 100 | 103 | 97 | 101 | +3 | +3.1% | 517,000 |
| 2010/07/16 | 97 | 98 | 96 | 98 | +1 | +1% | 39,000 |
| 2010/07/15 | 96 | 98 | 96 | 97 | -1 | -1% | 65,000 |
| 2010/07/14 | 97 | 98 | 97 | 98 | +2 | +2.1% | 80,000 |
| 2010/07/13 | 100 | 100 | 96 | 96 | -2 | -2% | 72,000 |
| 2010/07/12 | 98 | 99 | 98 | 98 | ±0 | ±0% | 31,000 |
| 2010/07/09 | 98 | 98 | 97 | 98 | +1 | +1% | 30,000 |
| 2010/07/08 | 97 | 100 | 97 | 97 | +1 | +1% | 139,000 |
| 2010/07/07 | 100 | 101 | 95 | 96 | -4 | -4% | 137,000 |
| 2010/07/06 | 102 | 102 | 99 | 100 | -1 | -1% | 50,000 |
| 2010/07/05 | 96 | 101 | 96 | 101 | +4 | +4.1% | 59,000 |
| 2010/07/02 | 100 | 101 | 97 | 97 | -2 | -2% | 50,000 |
| 2010/07/01 | 102 | 102 | 96 | 99 | +3 | +3.1% | 266,000 |
| 2010/06/30 | 97 | 97 | 95 | 96 | -4 | -4% | 128,000 |
| 2010/06/29 | 102 | 102 | 99 | 100 | -2 | -2% | 53,000 |
| 2010/06/28 | 107 | 107 | 102 | 102 | -3 | -2.9% | 95,000 |
| 2010/06/25 | 105 | 106 | 103 | 105 | ±0 | ±0% | 80,000 |
| 2010/06/24 | 105 | 106 | 105 | 105 | ±0 | ±0% | 40,000 |
| 2010/06/23 | 105 | 112 | 105 | 105 | +1 | +1% | 713,000 |
| 2010/06/22 | 104 | 104 | 102 | 104 | +1 | +1% | 133,000 |
| 2010/06/21 | 102 | 103 | 100 | 103 | +3 | +3% | 136,000 |
| 2010/06/18 | 100 | 101 | 100 | 100 | ±0 | ±0% | 99,000 |
| 2010/06/17 | 100 | 100 | 98 | 100 | ±0 | ±0% | 43,000 |
| 2010/06/16 | 99 | 100 | 98 | 100 | +2 | +2% | 82,000 |
| 2010/06/15 | 101 | 101 | 97 | 98 | -1 | -1% | 117,000 |
| 2010/06/14 | 98 | 101 | 98 | 99 | +2 | +2.1% | 69,000 |
| 2010/06/11 | 97 | 99 | 96 | 97 | +1 | +1% | 180,000 |
| 2010/06/10 | 94 | 96 | 94 | 96 | +1 | +1.1% | 38,000 |
| 2010/06/09 | 95 | 96 | 94 | 95 | +1 | +1.1% | 111,000 |
| 2010/06/08 | 96 | 97 | 94 | 94 | -4 | -4.1% | 340,000 |
| 2010/06/07 | 98 | 99 | 96 | 98 | -3 | -3% | 134,000 |
| 2010/06/04 | 101 | 102 | 100 | 101 | ±0 | ±0% | 72,000 |
| 2010/06/03 | 101 | 102 | 101 | 101 | ±0 | ±0% | 80,000 |
| 2010/06/02 | 100 | 101 | 100 | 101 | ±0 | ±0% | 82,000 |
| 2010/06/01 | 101 | 102 | 101 | 101 | ±0 | ±0% | 101,000 |
| 2010/05/31 | 100 | 102 | 99 | 101 | -1 | -1% | 113,000 |
| 2010/05/28 | 107 | 107 | 101 | 102 | -2 | -1.9% | 138,000 |
| 2010/05/27 | 102 | 105 | 102 | 104 | +1 | +1% | 64,000 |
| 2010/05/26 | 102 | 103 | 101 | 103 | -1 | -1% | 73,000 |
3501～
3550
件表示中 / 3585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 |
| フラベッドＨ | 123,900円 | +3.1% | +3.1% | 3.15% | 14.27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 |
| 三井松島 | 361,500円 | -22.6% | -77.3% | 2.77% | 6.76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 |
| ＴＡＫＡＲＡ＆Ｃ | 272,100円 | +2.5% | -0.2% | 3.31% | 12.18倍 | 1.28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 | 127,000円 | +2.9% | +54.2% | 4.09% | 12.23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
