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 |
|---|---|---|---|---|---|---|---|
| 2022/02/22 | 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 |
| 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 |
851～
900
件表示中 / 1134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 | 140,000円 | +10.0% | +3.2% | 4.29% | 12.60倍 | 1.63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 |
| Ｃｏｃｏｌｉｖｅ | 139,800円 | +16.7% | +12.1% | 0.00% | 17.98倍 | 4.69倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| オークファン | 38,200円 | +24.0% | +2.0% | 0.00% | 21.15倍 | 0.90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 |
| ブイキューブ | 15,900円 | -4.4% | - | 0.00% | 41.19倍 | -29.83倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
| ＥｄｕＬａｂ | 41,100円 | -16.0% | - | 0.00% | - | 2.91倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。増進会グループとの提携で浮上狙う |
市場注目の銘柄
チャート関連のコラム
