ＴＨＥグローバル社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 1,124 | 1,130 | 1,096 | 1,106 | -27 | -2.4% | 151,200 |
| 2025/07/24 | 1,120 | 1,158 | 1,096 | 1,133 | +8 | +0.7% | 177,100 |
| 2025/07/23 | 1,252 | 1,265 | 1,118 | 1,125 | -123 | -9.9% | 343,200 |
| 2025/07/22 | 1,199 | 1,248 | 1,179 | 1,248 | +40 | +3.3% | 130,500 |
| 2025/07/18 | 1,173 | 1,215 | 1,170 | 1,208 | +42 | +3.6% | 244,400 |
| 2025/07/17 | 1,133 | 1,170 | 1,130 | 1,166 | +36 | +3.2% | 146,600 |
| 2025/07/16 | 1,134 | 1,138 | 1,121 | 1,130 | -4 | -0.4% | 57,200 |
| 2025/07/15 | 1,118 | 1,147 | 1,115 | 1,134 | +17 | +1.5% | 97,100 |
| 2025/07/14 | 1,110 | 1,117 | 1,099 | 1,117 | +2 | +0.2% | 82,200 |
| 2025/07/11 | 1,100 | 1,119 | 1,098 | 1,115 | +15 | +1.4% | 93,200 |
| 2025/07/10 | 1,052 | 1,110 | 1,051 | 1,100 | +45 | +4.3% | 220,300 |
| 2025/07/09 | 1,036 | 1,055 | 1,032 | 1,055 | +24 | +2.3% | 172,300 |
| 2025/07/08 | 1,023 | 1,038 | 1,018 | 1,031 | +13 | +1.3% | 101,400 |
| 2025/07/07 | 1,015 | 1,024 | 999 | 1,018 | +2 | +0.2% | 84,000 |
| 2025/07/04 | 1,004 | 1,019 | 999 | 1,016 | +16 | +1.6% | 74,300 |
| 2025/07/03 | 1,030 | 1,034 | 993 | 1,000 | -22 | -2.2% | 106,300 |
| 2025/07/02 | 997 | 1,041 | 993 | 1,022 | +11 | +1.1% | 136,100 |
| 2025/07/01 | 1,025 | 1,051 | 997 | 1,011 | -28 | -2.7% | 178,600 |
| 2025/06/30 | 1,030 | 1,050 | 1,030 | 1,039 | +3 | +0.3% | 137,900 |
| 2025/06/27 | 982 | 1,066 | 980 | 1,036 | +21 | +2.1% | 408,700 |
| 2025/06/26 | 1,003 | 1,019 | 996 | 1,015 | +12 | +1.2% | 941,600 |
| 2025/06/25 | 1,024 | 1,033 | 1,000 | 1,003 | -21 | -2.1% | 132,500 |
| 2025/06/24 | 1,025 | 1,036 | 1,013 | 1,024 | +8 | +0.8% | 153,500 |
| 2025/06/23 | 1,008 | 1,022 | 998 | 1,016 | +8 | +0.8% | 172,100 |
| 2025/06/20 | 994 | 1,021 | 990 | 1,008 | ±0 | ±0% | 71,200 |
| 2025/06/19 | 960 | 1,025 | 958 | 1,008 | +39 | +4% | 378,400 |
| 2025/06/18 | 952 | 970 | 942 | 969 | +17 | +1.8% | 294,900 |
| 2025/06/17 | 939 | 965 | 938 | 952 | +17 | +1.8% | 225,500 |
| 2025/06/16 | 939 | 950 | 921 | 935 | -9 | -1% | 458,900 |
| 2025/06/13 | 947 | 950 | 940 | 944 | -6 | -0.6% | 118,600 |
| 2025/06/12 | 945 | 951 | 937 | 950 | +3 | +0.3% | 188,100 |
| 2025/06/11 | 940 | 952 | 935 | 947 | +8 | +0.9% | 376,900 |
| 2025/06/10 | 937 | 949 | 935 | 939 | -4 | -0.4% | 111,000 |
| 2025/06/09 | 943 | 956 | 928 | 943 | -7 | -0.7% | 202,400 |
| 2025/06/06 | 931 | 963 | 928 | 950 | +7 | +0.7% | 269,900 |
| 2025/06/05 | 941 | 961 | 940 | 943 | -2 | -0.2% | 239,300 |
| 2025/06/04 | 942 | 960 | 940 | 945 | -2 | -0.2% | 219,100 |
| 2025/06/03 | 953 | 965 | 932 | 947 | -9 | -0.9% | 421,200 |
| 2025/06/02 | 984 | 991 | 950 | 956 | -32 | -3.2% | 331,700 |
| 2025/05/30 | 975 | 989 | 970 | 988 | +11 | +1.1% | 80,300 |
| 2025/05/29 | 969 | 983 | 968 | 977 | +8 | +0.8% | 77,700 |
| 2025/05/28 | 984 | 990 | 969 | 969 | -14 | -1.4% | 83,900 |
| 2025/05/27 | 961 | 989 | 961 | 983 | +16 | +1.7% | 105,300 |
| 2025/05/26 | 958 | 971 | 940 | 967 | +11 | +1.2% | 130,000 |
| 2025/05/23 | 945 | 970 | 938 | 956 | +1 | +0.1% | 205,500 |
| 2025/05/22 | 950 | 965 | 895 | 955 | -5 | -0.5% | 294,000 |
| 2025/05/21 | 956 | 972 | 956 | 960 | ±0 | ±0% | 68,600 |
| 2025/05/20 | 963 | 974 | 953 | 960 | -10 | -1% | 131,600 |
| 2025/05/19 | 958 | 976 | 950 | 970 | -3 | -0.3% | 93,800 |
| 2025/05/16 | 946 | 985 | 941 | 973 | +32 | +3.4% | 167,100 |
1～
50
件表示中 / 3688件
類似銘柄と比較する
現在ご覧いただいている「グロバル社」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 |
|---|---|---|---|---|---|---|---|---|
| グロバル社 | 110,600円 | +116.5% | +35.4% | 3.44% | 8.93倍 | 3.65倍 |
|
首都圏軸に収益物件、マンション分譲展開。ホテル事業は縮小。２２年９月、ＳＢＩＨＤ傘下へ |
| グッドコムＡ | 119,300円 | +0.4% | +9.7% | 3.77% | 9.22倍 | 2.55倍 |
|
東京２３区で投資用マンションを販売。不動産運用会社向け１棟売り中心に個人投資家にも販売 |
| スターマイカＨＤ | 96,400円 | +14.7% | +8.1% | 3.11% | 9.56倍 | 1.15倍 |
|
中古区分所有マンションへ投資し賃貸、退去後に改装し売却する独自事業。１９年に持株会社移行 |
| クリアル | 488,000円 | +19.6% | +36.6% | 0.72% | 16.38倍 | 5.69倍 |
|
１万円から投資の不動産クラウドファンディング展開。実物不動産やプロ向け投資サービスも |
| ビーロット | 143,600円 | +16.4% | +7.6% | 4.87% | 6.21倍 | 1.51倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
市場注目の銘柄
チャート関連のコラム
