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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 1,670 | 1,680 | 1,662 | 1,662 | +2 | +0.1% | 2,600 |
| 2023/01/06 | 1,656 | 1,664 | 1,651 | 1,660 | +3 | +0.2% | 1,300 |
| 2023/01/05 | 1,667 | 1,670 | 1,654 | 1,657 | +2 | +0.1% | 1,100 |
| 2023/01/04 | 1,665 | 1,668 | 1,645 | 1,655 | +1 | +0.1% | 1,600 |
| 2022/12/30 | 1,636 | 1,654 | 1,635 | 1,654 | +18 | +1.1% | 2,300 |
| 2022/12/29 | 1,631 | 1,665 | 1,631 | 1,636 | -18 | -1.1% | 1,900 |
| 2022/12/28 | 1,690 | 1,690 | 1,653 | 1,654 | -31 | -1.8% | 4,700 |
| 2022/12/27 | 1,661 | 1,699 | 1,652 | 1,685 | +24 | +1.4% | 3,200 |
| 2022/12/26 | 1,660 | 1,661 | 1,660 | 1,661 | +11 | +0.7% | 1,900 |
| 2022/12/23 | 1,674 | 1,675 | 1,634 | 1,650 | -30 | -1.8% | 7,500 |
| 2022/12/22 | 1,688 | 1,688 | 1,680 | 1,680 | -8 | -0.5% | 600 |
| 2022/12/21 | 1,689 | 1,719 | 1,679 | 1,688 | +24 | +1.4% | 4,500 |
| 2022/12/20 | 1,720 | 1,726 | 1,650 | 1,664 | -56 | -3.3% | 12,700 |
| 2022/12/19 | 1,722 | 1,722 | 1,709 | 1,720 | +10 | +0.6% | 1,800 |
| 2022/12/16 | 1,703 | 1,720 | 1,703 | 1,710 | +1 | +0.1% | 2,900 |
| 2022/12/15 | 1,692 | 1,715 | 1,692 | 1,709 | +10 | +0.6% | 1,700 |
| 2022/12/14 | 1,715 | 1,715 | 1,699 | 1,699 | -16 | -0.9% | 2,600 |
| 2022/12/13 | 1,708 | 1,725 | 1,697 | 1,715 | ±0 | ±0% | 3,400 |
| 2022/12/12 | 1,719 | 1,726 | 1,685 | 1,715 | -4 | -0.2% | 7,400 |
| 2022/12/09 | 1,716 | 1,734 | 1,716 | 1,719 | +3 | +0.2% | 1,400 |
| 2022/12/08 | 1,718 | 1,728 | 1,711 | 1,716 | -8 | -0.5% | 4,000 |
| 2022/12/07 | 1,718 | 1,730 | 1,712 | 1,724 | -5 | -0.3% | 900 |
| 2022/12/06 | 1,711 | 1,743 | 1,699 | 1,729 | +18 | +1.1% | 6,100 |
| 2022/12/05 | 1,729 | 1,745 | 1,702 | 1,711 | -31 | -1.8% | 3,100 |
| 2022/12/02 | 1,769 | 1,769 | 1,732 | 1,742 | -12 | -0.7% | 2,700 |
| 2022/12/01 | 1,744 | 1,779 | 1,727 | 1,754 | +9 | +0.5% | 11,300 |
| 2022/11/30 | 1,717 | 1,749 | 1,631 | 1,745 | +20 | +1.2% | 31,400 |
| 2022/11/29 | 1,750 | 1,750 | 1,719 | 1,725 | -30 | -1.7% | 11,400 |
| 2022/11/28 | 1,770 | 1,770 | 1,750 | 1,755 | -5 | -0.3% | 5,000 |
| 2022/11/25 | 1,770 | 1,771 | 1,731 | 1,760 | -18 | -1% | 15,000 |
| 2022/11/24 | 1,786 | 1,800 | 1,765 | 1,778 | -32 | -1.8% | 6,500 |
| 2022/11/22 | 1,795 | 1,810 | 1,795 | 1,810 | -5 | -0.3% | 400 |
| 2022/11/21 | 1,798 | 1,817 | 1,798 | 1,815 | +8 | +0.4% | 2,100 |
| 2022/11/18 | 1,795 | 1,808 | 1,773 | 1,807 | +12 | +0.7% | 3,400 |
| 2022/11/17 | 1,771 | 1,798 | 1,763 | 1,795 | +32 | +1.8% | 5,000 |
| 2022/11/16 | 1,776 | 1,776 | 1,763 | 1,763 | -10 | -0.6% | 800 |
| 2022/11/15 | 1,752 | 1,785 | 1,751 | 1,773 | +14 | +0.8% | 6,700 |
| 2022/11/14 | 1,786 | 1,789 | 1,754 | 1,759 | -48 | -2.7% | 7,600 |
| 2022/11/11 | 1,790 | 1,834 | 1,771 | 1,807 | +8 | +0.4% | 9,900 |
| 2022/11/10 | 1,817 | 1,838 | 1,761 | 1,799 | -129 | -6.7% | 46,400 |
| 2022/11/09 | 1,915 | 1,928 | 1,856 | 1,928 | +13 | +0.7% | 7,600 |
| 2022/11/08 | 1,929 | 1,929 | 1,915 | 1,915 | -1 | -0.1% | 500 |
| 2022/11/07 | 1,937 | 1,937 | 1,894 | 1,916 | -21 | -1.1% | 3,100 |
| 2022/11/04 | 1,939 | 1,939 | 1,874 | 1,937 | -5 | -0.3% | 4,900 |
| 2022/11/02 | 1,853 | 1,942 | 1,837 | 1,942 | +78 | +4.2% | 5,300 |
| 2022/11/01 | 1,853 | 1,865 | 1,847 | 1,864 | +24 | +1.3% | 3,500 |
| 2022/10/31 | 1,840 | 1,854 | 1,833 | 1,840 | +7 | +0.4% | 2,100 |
| 2022/10/28 | 1,833 | 1,833 | 1,830 | 1,833 | -6 | -0.3% | 1,000 |
| 2022/10/27 | 1,842 | 1,842 | 1,834 | 1,839 | +11 | +0.6% | 1,200 |
| 2022/10/26 | 1,845 | 1,848 | 1,825 | 1,828 | -17 | -0.9% | 3,000 |
551～
600
件表示中 / 1048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 | 126,400円 | +10.0% | +3.2% | 4.75% | 11.34倍 | 1.52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 |
| アイビーシー | 65,600円 | +14.8% | +22.0% | 1.83% | 10.14倍 | 1.82倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
| ノバシステム | 267,500円 | +13.1% | +29.9% | 3.93% | 8.09倍 | 1.67倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
| システムインテ | 33,600円 | - | - | 2.98% | 6.34倍 | 1.02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 |
| はてな | 121,100円 | +15.0% | +234.1% | 0.00% | 17.31倍 | 1.32倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
市場注目の銘柄
チャート関連のコラム
