グローバルインフォメーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,400 | 1,409 | 1,400 | 1,409 | +11 | +0.8% | 3,600 |
| 2024/11/20 | 1,400 | 1,414 | 1,396 | 1,398 | +2 | +0.1% | 3,200 |
| 2024/11/19 | 1,410 | 1,419 | 1,390 | 1,396 | -3 | -0.2% | 16,800 |
| 2024/11/18 | 1,387 | 1,399 | 1,387 | 1,399 | +14 | +1% | 5,700 |
| 2024/11/15 | 1,384 | 1,385 | 1,375 | 1,385 | +4 | +0.3% | 7,100 |
| 2024/11/14 | 1,398 | 1,398 | 1,380 | 1,381 | -10 | -0.7% | 7,800 |
| 2024/11/13 | 1,397 | 1,398 | 1,360 | 1,391 | -4 | -0.3% | 21,400 |
| 2024/11/12 | 1,350 | 1,395 | 1,347 | 1,395 | +44 | +3.3% | 51,700 |
| 2024/11/11 | 1,355 | 1,355 | 1,315 | 1,351 | +145 | +12% | 81,500 |
| 2024/11/08 | 1,220 | 1,220 | 1,206 | 1,206 | +1 | +0.1% | 1,100 |
| 2024/11/07 | 1,217 | 1,217 | 1,205 | 1,205 | ±0 | ±0% | 200 |
| 2024/11/06 | 1,208 | 1,210 | 1,202 | 1,205 | +3 | +0.2% | 2,300 |
| 2024/11/05 | 1,220 | 1,223 | 1,201 | 1,202 | -6 | -0.5% | 12,000 |
| 2024/11/01 | 1,210 | 1,210 | 1,200 | 1,208 | +5 | +0.4% | 2,100 |
| 2024/10/31 | 1,205 | 1,215 | 1,203 | 1,203 | -2 | -0.2% | 1,400 |
| 2024/10/30 | 1,206 | 1,206 | 1,205 | 1,205 | -13 | -1.1% | 300 |
| 2024/10/29 | 1,192 | 1,219 | 1,192 | 1,218 | +12 | +1% | 5,600 |
| 2024/10/28 | 1,203 | 1,206 | 1,203 | 1,206 | +4 | +0.3% | 200 |
| 2024/10/25 | 1,225 | 1,225 | 1,200 | 1,202 | -26 | -2.1% | 3,700 |
| 2024/10/24 | 1,211 | 1,228 | 1,211 | 1,228 | +14 | +1.2% | 500 |
| 2024/10/23 | 1,229 | 1,229 | 1,212 | 1,214 | -18 | -1.5% | 1,200 |
| 2024/10/22 | 1,230 | 1,236 | 1,215 | 1,232 | -6 | -0.5% | 3,200 |
| 2024/10/21 | 1,229 | 1,239 | 1,227 | 1,238 | +3 | +0.2% | 900 |
| 2024/10/18 | 1,216 | 1,235 | 1,212 | 1,235 | +16 | +1.3% | 2,000 |
| 2024/10/17 | 1,228 | 1,228 | 1,219 | 1,219 | ±0 | ±0% | 1,300 |
| 2024/10/16 | 1,226 | 1,231 | 1,218 | 1,219 | -7 | -0.6% | 3,100 |
| 2024/10/15 | 1,238 | 1,238 | 1,225 | 1,226 | -9 | -0.7% | 5,200 |
| 2024/10/11 | 1,230 | 1,235 | 1,222 | 1,235 | +5 | +0.4% | 2,700 |
| 2024/10/10 | 1,231 | 1,231 | 1,230 | 1,230 | -11 | -0.9% | 600 |
| 2024/10/09 | 1,244 | 1,244 | 1,231 | 1,241 | -3 | -0.2% | 1,400 |
| 2024/10/08 | 1,232 | 1,244 | 1,232 | 1,244 | +12 | +1% | 1,700 |
| 2024/10/07 | 1,240 | 1,240 | 1,232 | 1,232 | -8 | -0.6% | 2,500 |
| 2024/10/04 | 1,243 | 1,243 | 1,234 | 1,240 | -3 | -0.2% | 1,300 |
| 2024/10/03 | 1,242 | 1,243 | 1,235 | 1,243 | +7 | +0.6% | 1,100 |
| 2024/10/02 | 1,241 | 1,248 | 1,230 | 1,236 | -9 | -0.7% | 2,200 |
| 2024/10/01 | 1,236 | 1,245 | 1,235 | 1,245 | +20 | +1.6% | 4,900 |
| 2024/09/30 | 1,224 | 1,228 | 1,211 | 1,225 | ±0 | ±0% | 12,700 |
| 2024/09/27 | 1,207 | 1,225 | 1,203 | 1,225 | +19 | +1.6% | 3,200 |
| 2024/09/26 | 1,214 | 1,220 | 1,205 | 1,206 | -8 | -0.7% | 2,100 |
| 2024/09/25 | 1,223 | 1,223 | 1,209 | 1,214 | +4 | +0.3% | 400 |
| 2024/09/24 | 1,219 | 1,219 | 1,207 | 1,210 | -9 | -0.7% | 1,100 |
| 2024/09/20 | 1,207 | 1,219 | 1,200 | 1,219 | ±0 | ±0% | 2,600 |
| 2024/09/19 | 1,210 | 1,219 | 1,210 | 1,219 | +17 | +1.4% | 800 |
| 2024/09/18 | 1,215 | 1,215 | 1,197 | 1,202 | +6 | +0.5% | 1,300 |
| 2024/09/17 | 1,205 | 1,205 | 1,195 | 1,196 | -10 | -0.8% | 2,100 |
| 2024/09/13 | 1,205 | 1,206 | 1,205 | 1,206 | +1 | +0.1% | 1,200 |
| 2024/09/12 | 1,217 | 1,227 | 1,205 | 1,205 | -2 | -0.2% | 2,000 |
| 2024/09/11 | 1,217 | 1,220 | 1,203 | 1,207 | -10 | -0.8% | 27,500 |
| 2024/09/10 | 1,231 | 1,231 | 1,205 | 1,217 | -9 | -0.7% | 1,000 |
| 2024/09/09 | 1,212 | 1,226 | 1,210 | 1,226 | -2 | -0.2% | 2,800 |
1～
50
件表示中 / 958件
類似銘柄と比較する
現在ご覧いただいている「グローバルＩ」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 |
|---|---|---|---|---|---|---|---|---|
| グローバルＩ | 140,900円 | -1.6% | -14.2% | 4.26% | 12.84倍 | 1.71倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
| ＣＲＩ・ＭＷ | 75,300円 | +6.1% | +2.9% | 2.66% | 12.61倍 | 1.05倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| ＧＭＯ－Ｒ＆ＡＩ | 250,000円 | -0.2% | -40.4% | 4.59% | 21.50倍 | 2.05倍 |
|
ＧＭＯ傘下。マーケティング調査プラットフォームを提供。アジア回答網を構築、ＡＩ積極活用 |
| ｉ－ｐｌｕｇ | 105,200円 | +22.6% | +300.0% | 0.00% | 10.26倍 | 5.67倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
| 東和ハイシス | 185,700円 | +5.0% | +2.2% | 4.74% | 10.09倍 | 1.05倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
市場注目の銘柄
チャート関連のコラム
