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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 1,260 | 1,260 | 1,221 | 1,235 | -29 | -2.3% | 4,700 |
| 2025/04/08 | 1,264 | 1,273 | 1,245 | 1,264 | +22 | +1.8% | 4,600 |
| 2025/04/07 | 1,201 | 1,242 | 1,200 | 1,242 | -32 | -2.5% | 15,500 |
| 2025/04/04 | 1,294 | 1,294 | 1,265 | 1,274 | -43 | -3.3% | 7,600 |
| 2025/04/03 | 1,306 | 1,331 | 1,300 | 1,317 | -13 | -1% | 5,200 |
| 2025/04/02 | 1,334 | 1,340 | 1,330 | 1,330 | -4 | -0.3% | 1,200 |
| 2025/04/01 | 1,340 | 1,344 | 1,334 | 1,334 | -6 | -0.4% | 1,200 |
| 2025/03/31 | 1,337 | 1,349 | 1,325 | 1,340 | -1 | -0.1% | 3,900 |
| 2025/03/28 | 1,350 | 1,351 | 1,333 | 1,341 | -4 | -0.3% | 1,300 |
| 2025/03/27 | 1,340 | 1,349 | 1,334 | 1,345 | +1 | +0.1% | 3,200 |
| 2025/03/26 | 1,339 | 1,348 | 1,339 | 1,344 | +5 | +0.4% | 1,500 |
| 2025/03/25 | 1,345 | 1,345 | 1,339 | 1,339 | -6 | -0.4% | 1,500 |
| 2025/03/24 | 1,355 | 1,355 | 1,345 | 1,345 | -2 | -0.1% | 2,700 |
| 2025/03/21 | 1,333 | 1,347 | 1,333 | 1,347 | +10 | +0.7% | 4,500 |
| 2025/03/19 | 1,336 | 1,337 | 1,329 | 1,337 | +3 | +0.2% | 1,600 |
| 2025/03/18 | 1,320 | 1,334 | 1,320 | 1,334 | +16 | +1.2% | 4,600 |
| 2025/03/17 | 1,311 | 1,318 | 1,300 | 1,318 | +14 | +1.1% | 5,200 |
| 2025/03/14 | 1,290 | 1,312 | 1,290 | 1,304 | +8 | +0.6% | 13,100 |
| 2025/03/13 | 1,298 | 1,298 | 1,289 | 1,296 | ±0 | ±0% | 2,500 |
| 2025/03/12 | 1,290 | 1,297 | 1,288 | 1,296 | +5 | +0.4% | 3,800 |
| 2025/03/11 | 1,285 | 1,292 | 1,283 | 1,291 | -2 | -0.2% | 3,300 |
| 2025/03/10 | 1,287 | 1,293 | 1,284 | 1,293 | +7 | +0.5% | 4,600 |
| 2025/03/07 | 1,276 | 1,290 | 1,276 | 1,286 | -8 | -0.6% | 6,700 |
| 2025/03/06 | 1,281 | 1,298 | 1,274 | 1,294 | +14 | +1.1% | 14,600 |
| 2025/03/05 | 1,273 | 1,280 | 1,272 | 1,280 | ±0 | ±0% | 2,700 |
| 2025/03/04 | 1,272 | 1,282 | 1,272 | 1,280 | +3 | +0.2% | 6,100 |
| 2025/03/03 | 1,276 | 1,278 | 1,272 | 1,277 | +3 | +0.2% | 4,100 |
| 2025/02/28 | 1,272 | 1,279 | 1,265 | 1,274 | +1 | +0.1% | 10,200 |
| 2025/02/27 | 1,283 | 1,283 | 1,270 | 1,273 | -1 | -0.1% | 12,900 |
| 2025/02/26 | 1,275 | 1,280 | 1,274 | 1,274 | ±0 | ±0% | 6,100 |
| 2025/02/25 | 1,280 | 1,284 | 1,270 | 1,274 | -6 | -0.5% | 29,500 |
| 2025/02/21 | 1,290 | 1,295 | 1,280 | 1,280 | -31 | -2.4% | 126,500 |
| 2025/02/20 | 1,356 | 1,356 | 1,311 | 1,311 | -45 | -3.3% | 25,500 |
| 2025/02/19 | 1,342 | 1,356 | 1,321 | 1,356 | +14 | +1% | 15,200 |
| 2025/02/18 | 1,338 | 1,342 | 1,323 | 1,342 | -4 | -0.3% | 8,600 |
| 2025/02/17 | 1,336 | 1,350 | 1,334 | 1,346 | -16 | -1.2% | 9,400 |
| 2025/02/14 | 1,352 | 1,370 | 1,350 | 1,362 | +9 | +0.7% | 1,600 |
| 2025/02/13 | 1,354 | 1,358 | 1,353 | 1,353 | +7 | +0.5% | 1,100 |
| 2025/02/12 | 1,368 | 1,368 | 1,343 | 1,346 | -22 | -1.6% | 4,100 |
| 2025/02/10 | 1,351 | 1,368 | 1,351 | 1,368 | -2 | -0.1% | 1,800 |
| 2025/02/07 | 1,354 | 1,370 | 1,354 | 1,370 | +32 | +2.4% | 600 |
| 2025/02/06 | 1,338 | 1,343 | 1,338 | 1,338 | -6 | -0.4% | 1,300 |
| 2025/02/05 | 1,346 | 1,350 | 1,342 | 1,344 | -13 | -1% | 1,900 |
| 2025/02/04 | 1,373 | 1,373 | 1,351 | 1,357 | -4 | -0.3% | 1,900 |
| 2025/02/03 | 1,362 | 1,362 | 1,356 | 1,361 | -8 | -0.6% | 1,400 |
| 2025/01/31 | 1,360 | 1,369 | 1,360 | 1,369 | +9 | +0.7% | 1,400 |
| 2025/01/30 | 1,358 | 1,360 | 1,348 | 1,360 | +2 | +0.1% | 900 |
| 2025/01/29 | 1,350 | 1,358 | 1,339 | 1,358 | +8 | +0.6% | 3,700 |
| 2025/01/28 | 1,340 | 1,350 | 1,339 | 1,350 | +2 | +0.1% | 900 |
| 2025/01/27 | 1,353 | 1,357 | 1,347 | 1,348 | -6 | -0.4% | 800 |
1～
50
件表示中 / 1049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 | 129,400円 | +10.0% | +3.2% | 4.64% | 11.61倍 | 1.55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 |
| グロバルウェ | 10,300円 | +20.4% | - | 0.00% | - | 5.37倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| システムインテ | 34,700円 | - | - | 2.88% | 6.55倍 | 1.06倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
| リックソフト | 81,300円 | +17.9% | -47.5% | 0.00% | 13.30倍 | 1.25倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
| オークファン | 35,500円 | +24.0% | +2.0% | 0.00% | 19.66倍 | 0.84倍 |
|
オークション等の情報分析サービスから出発。商品在庫管理や再流通ＥＣのサービスが成長 |
市場注目の銘柄
チャート関連のコラム
