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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,427 | 1,428 | 1,415 | 1,428 | +1 | +0.1% | 2,800 |
| 2024/05/08 | 1,427 | 1,427 | 1,420 | 1,427 | -3 | -0.2% | 2,700 |
| 2024/05/07 | 1,417 | 1,430 | 1,416 | 1,430 | +11 | +0.8% | 4,300 |
| 2024/05/02 | 1,417 | 1,420 | 1,414 | 1,419 | +2 | +0.1% | 1,000 |
| 2024/05/01 | 1,416 | 1,424 | 1,414 | 1,417 | +3 | +0.2% | 3,400 |
| 2024/04/30 | 1,414 | 1,418 | 1,414 | 1,414 | +2 | +0.1% | 1,400 |
| 2024/04/26 | 1,410 | 1,418 | 1,409 | 1,412 | +1 | +0.1% | 1,500 |
| 2024/04/25 | 1,412 | 1,413 | 1,410 | 1,411 | -1 | -0.1% | 800 |
| 2024/04/24 | 1,409 | 1,415 | 1,409 | 1,412 | +3 | +0.2% | 2,200 |
| 2024/04/23 | 1,416 | 1,416 | 1,408 | 1,409 | +2 | +0.1% | 1,200 |
| 2024/04/22 | 1,405 | 1,419 | 1,405 | 1,407 | +2 | +0.1% | 2,000 |
| 2024/04/19 | 1,419 | 1,427 | 1,402 | 1,405 | -12 | -0.8% | 4,200 |
| 2024/04/18 | 1,412 | 1,417 | 1,411 | 1,417 | +8 | +0.6% | 2,400 |
| 2024/04/17 | 1,411 | 1,418 | 1,405 | 1,409 | -1 | -0.1% | 3,400 |
| 2024/04/16 | 1,416 | 1,418 | 1,409 | 1,410 | -9 | -0.6% | 3,100 |
| 2024/04/15 | 1,432 | 1,432 | 1,418 | 1,419 | -1 | -0.1% | 1,600 |
| 2024/04/12 | 1,425 | 1,433 | 1,420 | 1,420 | ±0 | ±0% | 5,800 |
| 2024/04/11 | 1,429 | 1,429 | 1,420 | 1,420 | ±0 | ±0% | 5,600 |
| 2024/04/10 | 1,416 | 1,423 | 1,413 | 1,420 | +7 | +0.5% | 7,300 |
| 2024/04/09 | 1,409 | 1,413 | 1,401 | 1,413 | +13 | +0.9% | 3,000 |
| 2024/04/08 | 1,410 | 1,410 | 1,399 | 1,400 | -10 | -0.7% | 9,100 |
| 2024/04/05 | 1,406 | 1,410 | 1,403 | 1,410 | +2 | +0.1% | 3,200 |
| 2024/04/04 | 1,412 | 1,416 | 1,405 | 1,408 | -3 | -0.2% | 4,200 |
| 2024/04/03 | 1,422 | 1,422 | 1,404 | 1,411 | -11 | -0.8% | 8,600 |
| 2024/04/02 | 1,439 | 1,439 | 1,421 | 1,422 | -4 | -0.3% | 2,500 |
| 2024/04/01 | 1,420 | 1,433 | 1,417 | 1,426 | +6 | +0.4% | 8,500 |
| 2024/03/29 | 1,415 | 1,427 | 1,415 | 1,420 | +8 | +0.6% | 7,900 |
| 2024/03/28 | 1,417 | 1,420 | 1,412 | 1,412 | -4 | -0.3% | 3,100 |
| 2024/03/27 | 1,425 | 1,425 | 1,416 | 1,416 | +4 | +0.3% | 3,000 |
| 2024/03/26 | 1,406 | 1,419 | 1,405 | 1,412 | +6 | +0.4% | 6,900 |
| 2024/03/25 | 1,414 | 1,414 | 1,404 | 1,406 | -8 | -0.6% | 13,600 |
| 2024/03/22 | 1,423 | 1,429 | 1,410 | 1,414 | -9 | -0.6% | 9,300 |
| 2024/03/21 | 1,438 | 1,447 | 1,423 | 1,423 | -1 | -0.1% | 15,000 |
| 2024/03/19 | 1,407 | 1,433 | 1,407 | 1,424 | +17 | +1.2% | 9,300 |
| 2024/03/18 | 1,402 | 1,412 | 1,391 | 1,407 | -6 | -0.4% | 24,100 |
| 2024/03/15 | 1,404 | 1,420 | 1,402 | 1,413 | +4 | +0.3% | 6,700 |
| 2024/03/14 | 1,419 | 1,419 | 1,404 | 1,409 | -4 | -0.3% | 7,100 |
| 2024/03/13 | 1,443 | 1,444 | 1,408 | 1,413 | -22 | -1.5% | 16,000 |
| 2024/03/12 | 1,412 | 1,435 | 1,405 | 1,435 | +5 | +0.3% | 17,300 |
| 2024/03/11 | 1,413 | 1,452 | 1,403 | 1,430 | +16 | +1.1% | 35,900 |
| 2024/03/08 | 1,600 | 1,600 | 1,407 | 1,414 | -184 | -11.5% | 225,700 |
| 2024/03/07 | 1,654 | 1,654 | 1,520 | 1,598 | +244 | +18% | 678,000 |
| 2024/03/06 | 1,356 | 1,356 | 1,349 | 1,354 | -2 | -0.1% | 4,400 |
| 2024/03/05 | 1,358 | 1,358 | 1,351 | 1,356 | -2 | -0.1% | 3,300 |
| 2024/03/04 | 1,372 | 1,372 | 1,357 | 1,358 | -8 | -0.6% | 3,800 |
| 2024/03/01 | 1,371 | 1,373 | 1,355 | 1,366 | -9 | -0.7% | 10,200 |
| 2024/02/29 | 1,372 | 1,385 | 1,366 | 1,375 | -15 | -1.1% | 8,800 |
| 2024/02/28 | 1,385 | 1,392 | 1,385 | 1,390 | -5 | -0.4% | 5,800 |
| 2024/02/27 | 1,370 | 1,399 | 1,362 | 1,395 | +25 | +1.8% | 17,900 |
| 2024/02/26 | 1,350 | 1,375 | 1,349 | 1,370 | +22 | +1.6% | 22,000 |
1～
50
件表示中 / 824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 | 142,800円 | +9.9% | +1.4% | 3.99% | 10.82倍 | 1.84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 |
| エンカレッジ | 61,000円 | +15.6% | +2.5% | 3.28% | 23.22倍 | 1.23倍 |
|
内部統制に役立つシステム証跡管理ソフトと保守サービスが両輪。顧客は金融など大手多い |
| エーアイ | 81,600円 | +16.0% | +268.2% | 0.00% | 37.04倍 | 3.42倍 |
|
音声合成エンジンを開発・販売。防災無線など法人向けと個人向けで読み上げサービスを提供 |
| イルグルム | 64,000円 | +13.1% | -30.1% | 1.23% | 28.19倍 | 2.12倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| システムインテ | 36,800円 | -6.8% | -47.0% | 1.36% | 36.87倍 | 1.10倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣサイト構築向け２４年合弁移管 |
市場注目の銘柄
チャート関連のコラム
