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 |
|---|---|---|---|---|---|---|---|
| 2021/12/13 | 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 |
| 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 |
851～
900
件表示中 / 1087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 | 137,500円 | +10.0% | +3.2% | 4.36% | 12.37倍 | 1.65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 |
| ハッチ・ワーク | 206,500円 | +15.8% | +27.1% | 0.00% | 19.47倍 | 5.09倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
| ユビキタスＡＩ | 38,700円 | +5.1% | -95.0% | 0.00% | - | 1.69倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| アイリッジ | 51,800円 | +7.3% | +25.0% | 0.00% | 7.34倍 | 1.63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 |
| プライムストラ | 114,000円 | +16.7% | +5.7% | 1.84% | 25.66倍 | 2.81倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
市場注目の銘柄
チャート関連のコラム
