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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 1,472 | 1,479 | 1,401 | 1,423 | -71 | -4.8% | 12,600 |
| 2022/01/13 | 1,488 | 1,536 | 1,488 | 1,494 | -8 | -0.5% | 3,600 |
| 2022/01/12 | 1,510 | 1,519 | 1,495 | 1,502 | -8 | -0.5% | 2,800 |
| 2022/01/11 | 1,481 | 1,510 | 1,470 | 1,510 | +30 | +2% | 2,700 |
| 2022/01/07 | 1,520 | 1,531 | 1,464 | 1,480 | -44 | -2.9% | 8,000 |
| 2022/01/06 | 1,501 | 1,524 | 1,453 | 1,524 | -2 | -0.1% | 8,800 |
| 2022/01/05 | 1,583 | 1,587 | 1,515 | 1,526 | -73 | -4.6% | 11,200 |
| 2022/01/04 | 1,669 | 1,669 | 1,599 | 1,599 | -80 | -4.8% | 4,400 |
| 2021/12/30 | 1,541 | 1,679 | 1,535 | 1,679 | +108 | +6.9% | 11,000 |
| 2021/12/29 | 1,560 | 1,571 | 1,534 | 1,571 | +4 | +0.3% | 5,700 |
| 2021/12/28 | 1,555 | 1,579 | 1,555 | 1,567 | +10 | +0.6% | 13,200 |
| 2021/12/27 | 1,570 | 1,583 | 1,557 | 1,557 | -11 | -0.7% | 5,100 |
| 2021/12/24 | 1,577 | 1,596 | 1,568 | 1,568 | -15 | -0.9% | 9,200 |
| 2021/12/23 | 1,581 | 1,601 | 1,578 | 1,583 | ±0 | ±0% | 7,800 |
| 2021/12/22 | 1,578 | 1,589 | 1,563 | 1,583 | +16 | +1% | 5,900 |
| 2021/12/21 | 1,594 | 1,600 | 1,555 | 1,567 | -53 | -3.3% | 6,300 |
| 2021/12/20 | 1,602 | 1,620 | 1,584 | 1,620 | -22 | -1.3% | 4,300 |
| 2021/12/17 | 1,600 | 1,642 | 1,581 | 1,642 | +18 | +1.1% | 7,200 |
| 2021/12/16 | 1,610 | 1,624 | 1,601 | 1,624 | +20 | +1.2% | 5,400 |
| 2021/12/15 | 1,585 | 1,614 | 1,582 | 1,604 | +1 | +0.1% | 6,200 |
| 2021/12/14 | 1,618 | 1,618 | 1,585 | 1,603 | -27 | -1.7% | 2,300 |
| 2021/12/13 | 1,599 | 1,630 | 1,560 | 1,630 | +31 | +1.9% | 7,400 |
| 2021/12/10 | 1,644 | 1,644 | 1,581 | 1,599 | -46 | -2.8% | 8,300 |
| 2021/12/09 | 1,633 | 1,661 | 1,633 | 1,645 | -1 | -0.1% | 3,300 |
| 2021/12/08 | 1,671 | 1,671 | 1,615 | 1,646 | -9 | -0.5% | 6,900 |
| 2021/12/07 | 1,606 | 1,667 | 1,597 | 1,655 | +50 | +3.1% | 9,000 |
| 2021/12/06 | 1,608 | 1,620 | 1,579 | 1,605 | -11 | -0.7% | 3,100 |
| 2021/12/03 | 1,602 | 1,625 | 1,566 | 1,616 | +7 | +0.4% | 6,300 |
| 2021/12/02 | 1,553 | 1,615 | 1,540 | 1,609 | +16 | +1% | 11,000 |
| 2021/12/01 | 1,526 | 1,620 | 1,461 | 1,593 | +62 | +4% | 20,500 |
| 2021/11/30 | 1,545 | 1,609 | 1,530 | 1,531 | -15 | -1% | 21,100 |
| 2021/11/29 | 1,546 | 1,630 | 1,546 | 1,546 | -35 | -2.2% | 61,400 |
| 2021/11/26 | 1,659 | 1,659 | 1,581 | 1,581 | -105 | -6.2% | 39,500 |
| 2021/11/25 | 1,645 | 1,686 | 1,640 | 1,686 | +3 | +0.2% | 11,000 |
| 2021/11/24 | 1,652 | 1,697 | 1,625 | 1,683 | -49 | -2.8% | 15,400 |
| 2021/11/22 | 1,766 | 1,766 | 1,701 | 1,732 | -1 | -0.1% | 6,900 |
| 2021/11/19 | 1,806 | 1,806 | 1,704 | 1,733 | -72 | -4% | 15,200 |
| 2021/11/18 | 1,819 | 1,819 | 1,770 | 1,805 | -14 | -0.8% | 14,700 |
| 2021/11/17 | 1,855 | 1,900 | 1,763 | 1,819 | -76 | -4% | 23,900 |
| 2021/11/16 | 1,747 | 2,099 | 1,747 | 1,895 | +185 | +10.8% | 99,800 |
| 2021/11/15 | 1,707 | 1,710 | 1,641 | 1,710 | +94 | +5.8% | 25,500 |
| 2021/11/12 | 1,590 | 1,625 | 1,581 | 1,616 | +26 | +1.6% | 8,600 |
| 2021/11/11 | 1,596 | 1,601 | 1,560 | 1,590 | +39 | +2.5% | 7,300 |
| 2021/11/10 | 1,530 | 1,581 | 1,522 | 1,551 | +14 | +0.9% | 5,300 |
| 2021/11/09 | 1,575 | 1,585 | 1,537 | 1,537 | -28 | -1.8% | 4,500 |
| 2021/11/08 | 1,580 | 1,584 | 1,560 | 1,565 | -5 | -0.3% | 3,400 |
| 2021/11/05 | 1,560 | 1,570 | 1,537 | 1,570 | +10 | +0.6% | 2,300 |
| 2021/11/04 | 1,551 | 1,570 | 1,543 | 1,560 | +28 | +1.8% | 3,000 |
| 2021/11/02 | 1,534 | 1,545 | 1,522 | 1,532 | -11 | -0.7% | 3,800 |
| 2021/11/01 | 1,530 | 1,545 | 1,526 | 1,543 | +30 | +2% | 900 |
701～
750
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 | 140,300円 | -1.6% | -14.2% | 4.28% | 12.79倍 | 1.70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 | 75,100円 | +6.1% | +2.9% | 2.66% | 12.58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 | 249,000円 | -0.2% | -40.4% | 4.61% | 21.41倍 | 2.04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 | 105,300円 | +22.6% | +300.0% | 0.00% | 10.27倍 | 5.68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 | 185,000円 | +5.0% | +2.2% | 4.76% | 10.05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
