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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 1,515 | 1,529 | 1,513 | 1,513 | -5 | -0.3% | 1,700 |
| 2021/10/28 | 1,518 | 1,540 | 1,516 | 1,518 | -11 | -0.7% | 1,600 |
| 2021/10/27 | 1,542 | 1,550 | 1,515 | 1,529 | -13 | -0.8% | 6,600 |
| 2021/10/26 | 1,559 | 1,559 | 1,525 | 1,542 | -3 | -0.2% | 4,800 |
| 2021/10/25 | 1,559 | 1,559 | 1,532 | 1,545 | -14 | -0.9% | 2,100 |
| 2021/10/22 | 1,551 | 1,559 | 1,550 | 1,559 | +5 | +0.3% | 1,400 |
| 2021/10/21 | 1,569 | 1,571 | 1,553 | 1,554 | -30 | -1.9% | 2,600 |
| 2021/10/20 | 1,575 | 1,584 | 1,555 | 1,584 | +1 | +0.1% | 2,000 |
| 2021/10/19 | 1,591 | 1,591 | 1,551 | 1,583 | -8 | -0.5% | 2,000 |
| 2021/10/18 | 1,585 | 1,600 | 1,551 | 1,591 | +27 | +1.7% | 4,700 |
| 2021/10/15 | 1,575 | 1,575 | 1,547 | 1,564 | -10 | -0.6% | 4,200 |
| 2021/10/14 | 1,566 | 1,581 | 1,551 | 1,574 | +8 | +0.5% | 4,100 |
| 2021/10/13 | 1,589 | 1,590 | 1,551 | 1,566 | -24 | -1.5% | 4,200 |
| 2021/10/12 | 1,599 | 1,605 | 1,582 | 1,590 | -22 | -1.4% | 2,500 |
| 2021/10/11 | 1,668 | 1,668 | 1,589 | 1,612 | -16 | -1% | 6,000 |
| 2021/10/08 | 1,645 | 1,645 | 1,609 | 1,628 | -17 | -1% | 3,500 |
| 2021/10/07 | 1,659 | 1,659 | 1,573 | 1,645 | +15 | +0.9% | 5,200 |
| 2021/10/06 | 1,581 | 1,646 | 1,581 | 1,630 | +63 | +4% | 4,900 |
| 2021/10/05 | 1,581 | 1,601 | 1,527 | 1,567 | -54 | -3.3% | 9,600 |
| 2021/10/04 | 1,700 | 1,700 | 1,571 | 1,621 | -64 | -3.8% | 21,000 |
| 2021/10/01 | 1,688 | 1,706 | 1,655 | 1,685 | -24 | -1.4% | 6,100 |
| 2021/09/30 | 1,745 | 1,758 | 1,709 | 1,709 | -20 | -1.2% | 6,000 |
| 2021/09/29 | 1,681 | 1,739 | 1,671 | 1,729 | +8 | +0.5% | 5,500 |
| 2021/09/28 | 1,785 | 1,785 | 1,721 | 1,721 | -24 | -1.4% | 8,600 |
| 2021/09/27 | 1,839 | 1,911 | 1,736 | 1,745 | -75 | -4.1% | 55,600 |
| 2021/09/24 | 1,744 | 1,828 | 1,714 | 1,820 | +138 | +8.2% | 38,400 |
| 2021/09/22 | 1,697 | 1,697 | 1,606 | 1,682 | +22 | +1.3% | 19,600 |
| 2021/09/21 | 1,585 | 1,704 | 1,570 | 1,660 | +113 | +7.3% | 60,700 |
| 2021/09/17 | 1,523 | 1,557 | 1,523 | 1,547 | +19 | +1.2% | 5,400 |
| 2021/09/16 | 1,547 | 1,550 | 1,515 | 1,528 | -18 | -1.2% | 7,300 |
| 2021/09/15 | 1,552 | 1,570 | 1,541 | 1,546 | -6 | -0.4% | 4,100 |
| 2021/09/14 | 1,576 | 1,579 | 1,541 | 1,552 | -26 | -1.6% | 6,300 |
| 2021/09/13 | 1,558 | 1,581 | 1,558 | 1,578 | +26 | +1.7% | 2,000 |
| 2021/09/10 | 1,556 | 1,569 | 1,551 | 1,552 | -14 | -0.9% | 4,000 |
| 2021/09/09 | 1,590 | 1,595 | 1,542 | 1,566 | -38 | -2.4% | 8,600 |
| 2021/09/08 | 1,593 | 1,609 | 1,593 | 1,604 | +18 | +1.1% | 8,200 |
| 2021/09/07 | 1,568 | 1,587 | 1,552 | 1,586 | +28 | +1.8% | 6,600 |
| 2021/09/06 | 1,534 | 1,559 | 1,515 | 1,558 | +24 | +1.6% | 9,300 |
| 2021/09/03 | 1,536 | 1,536 | 1,520 | 1,534 | +10 | +0.7% | 5,600 |
| 2021/09/02 | 1,541 | 1,541 | 1,522 | 1,524 | -17 | -1.1% | 5,600 |
| 2021/09/01 | 1,576 | 1,576 | 1,523 | 1,541 | -3 | -0.2% | 2,900 |
| 2021/08/31 | 1,504 | 1,576 | 1,495 | 1,544 | +54 | +3.6% | 17,500 |
| 2021/08/30 | 1,504 | 1,504 | 1,480 | 1,490 | +14 | +0.9% | 5,800 |
| 2021/08/27 | 1,441 | 1,489 | 1,430 | 1,476 | +16 | +1.1% | 5,500 |
| 2021/08/26 | 1,432 | 1,460 | 1,416 | 1,460 | +28 | +2% | 5,200 |
| 2021/08/25 | 1,478 | 1,478 | 1,411 | 1,432 | -30 | -2.1% | 9,700 |
| 2021/08/24 | 1,482 | 1,510 | 1,456 | 1,462 | +10 | +0.7% | 10,100 |
| 2021/08/23 | 1,411 | 1,590 | 1,411 | 1,452 | +83 | +6.1% | 44,600 |
| 2021/08/20 | 1,452 | 1,452 | 1,341 | 1,369 | -58 | -4.1% | 25,700 |
| 2021/08/19 | 1,455 | 1,455 | 1,393 | 1,427 | -6 | -0.4% | 7,600 |
751～
800
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 | 75,200円 | +6.1% | +2.9% | 2.66% | 12.59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 | 250,000円 | -0.2% | -40.4% | 4.59% | 21.50倍 | 2.05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 | 106,900円 | +22.6% | +300.0% | 0.00% | 10.43倍 | 5.76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 | 185,700円 | +5.0% | +2.2% | 4.74% | 10.09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
