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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 1,796 | 1,835 | 1,790 | 1,835 | +52 | +2.9% | 9,900 |
| 2022/03/10 | 1,838 | 1,838 | 1,768 | 1,783 | +65 | +3.8% | 16,400 |
| 2022/03/09 | 1,663 | 1,730 | 1,650 | 1,718 | +36 | +2.1% | 10,600 |
| 2022/03/08 | 1,786 | 1,790 | 1,675 | 1,682 | -137 | -7.5% | 25,100 |
| 2022/03/07 | 1,846 | 1,863 | 1,810 | 1,819 | -37 | -2% | 16,200 |
| 2022/03/04 | 1,837 | 1,856 | 1,750 | 1,856 | +41 | +2.3% | 33,500 |
| 2022/03/03 | 1,799 | 1,820 | 1,760 | 1,815 | +56 | +3.2% | 16,700 |
| 2022/03/02 | 1,758 | 1,765 | 1,730 | 1,759 | -12 | -0.7% | 7,900 |
| 2022/03/01 | 1,785 | 1,809 | 1,761 | 1,771 | +17 | +1% | 17,600 |
| 2022/02/28 | 1,702 | 1,780 | 1,685 | 1,754 | +46 | +2.7% | 13,000 |
| 2022/02/25 | 1,640 | 1,712 | 1,638 | 1,708 | +103 | +6.4% | 19,600 |
| 2022/02/24 | 1,583 | 1,651 | 1,572 | 1,605 | +19 | +1.2% | 15,300 |
| 2022/02/22 | 1,592 | 1,643 | 1,585 | 1,586 | -29 | -1.8% | 8,800 |
| 2022/02/21 | 1,582 | 1,648 | 1,582 | 1,615 | -10 | -0.6% | 5,900 |
| 2022/02/18 | 1,618 | 1,636 | 1,580 | 1,625 | -33 | -2% | 13,500 |
| 2022/02/17 | 1,626 | 1,658 | 1,585 | 1,658 | +58 | +3.6% | 18,000 |
| 2022/02/16 | 1,678 | 1,710 | 1,585 | 1,600 | -66 | -4% | 49,400 |
| 2022/02/15 | 1,748 | 1,780 | 1,610 | 1,666 | -82 | -4.7% | 66,900 |
| 2022/02/14 | 1,748 | 1,748 | 1,748 | 1,748 | +300 | +20.7% | 6,600 |
| 2022/02/10 | 1,427 | 1,467 | 1,427 | 1,448 | +21 | +1.5% | 5,300 |
| 2022/02/09 | 1,414 | 1,427 | 1,386 | 1,427 | +13 | +0.9% | 2,000 |
| 2022/02/08 | 1,431 | 1,431 | 1,398 | 1,414 | +4 | +0.3% | 4,500 |
| 2022/02/07 | 1,387 | 1,450 | 1,378 | 1,410 | +22 | +1.6% | 4,200 |
| 2022/02/04 | 1,337 | 1,388 | 1,337 | 1,388 | +53 | +4% | 3,100 |
| 2022/02/03 | 1,330 | 1,349 | 1,324 | 1,335 | -14 | -1% | 800 |
| 2022/02/02 | 1,299 | 1,350 | 1,299 | 1,349 | +49 | +3.8% | 1,500 |
| 2022/02/01 | 1,301 | 1,320 | 1,300 | 1,300 | +14 | +1.1% | 1,800 |
| 2022/01/31 | 1,255 | 1,307 | 1,255 | 1,286 | +1 | +0.1% | 4,800 |
| 2022/01/28 | 1,271 | 1,288 | 1,220 | 1,285 | +14 | +1.1% | 2,600 |
| 2022/01/27 | 1,361 | 1,361 | 1,271 | 1,271 | -99 | -7.2% | 14,600 |
| 2022/01/26 | 1,354 | 1,370 | 1,303 | 1,370 | +16 | +1.2% | 12,000 |
| 2022/01/25 | 1,425 | 1,425 | 1,353 | 1,354 | -89 | -6.2% | 6,000 |
| 2022/01/24 | 1,408 | 1,443 | 1,390 | 1,443 | +18 | +1.3% | 3,600 |
| 2022/01/21 | 1,401 | 1,429 | 1,401 | 1,425 | +17 | +1.2% | 1,300 |
| 2022/01/20 | 1,410 | 1,437 | 1,397 | 1,408 | -18 | -1.3% | 1,800 |
| 2022/01/19 | 1,425 | 1,426 | 1,378 | 1,426 | -18 | -1.2% | 9,300 |
| 2022/01/18 | 1,415 | 1,458 | 1,415 | 1,444 | +30 | +2.1% | 3,400 |
| 2022/01/17 | 1,453 | 1,453 | 1,414 | 1,414 | -9 | -0.6% | 3,000 |
| 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 |
751～
800
件表示中 / 1046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 | 127,400円 | +10.0% | +3.2% | 4.71% | 11.43倍 | 1.53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 |
| 日本一Ｓ | 73,900円 | -2.7% | - | 0.68% | - | 0.49倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| グロバルウェ | 10,400円 | +20.4% | - | 0.00% | - | 5.42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 |
| アイリッジ | 48,100円 | +13.8% | - | 0.00% | 31.25倍 | 1.57倍 |
|
ネットとリアル融合のデジタル販促アプリ開発と運用支援展開。デジタル地域通貨サービスも |
| ユークス | 33,400円 | +16.7% | +107.4% | 3.89% | 8.47倍 | 1.15倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
市場注目の銘柄
チャート関連のコラム
