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 |
---|---|---|---|---|---|---|---|
2021/03/22 | 1,625 | 1,625 | 1,573 | 1,578 | -22 | -1.4% | 8,300 |
2021/03/19 | 1,620 | 1,620 | 1,576 | 1,600 | -10 | -0.6% | 8,500 |
2021/03/18 | 1,536 | 1,638 | 1,536 | 1,610 | +80 | +5.2% | 18,100 |
2021/03/17 | 1,523 | 1,558 | 1,520 | 1,530 | +5 | +0.3% | 9,000 |
2021/03/16 | 1,530 | 1,550 | 1,524 | 1,525 | -5 | -0.3% | 3,400 |
2021/03/15 | 1,531 | 1,540 | 1,523 | 1,530 | -5 | -0.3% | 5,200 |
2021/03/12 | 1,560 | 1,560 | 1,519 | 1,535 | -16 | -1% | 15,800 |
2021/03/11 | 1,504 | 1,560 | 1,500 | 1,551 | +52 | +3.5% | 17,900 |
2021/03/10 | 1,492 | 1,513 | 1,492 | 1,499 | +11 | +0.7% | 900 |
2021/03/09 | 1,475 | 1,503 | 1,459 | 1,488 | +9 | +0.6% | 6,200 |
2021/03/08 | 1,523 | 1,533 | 1,454 | 1,479 | -29 | -1.9% | 6,500 |
2021/03/05 | 1,480 | 1,508 | 1,437 | 1,508 | +21 | +1.4% | 25,200 |
2021/03/04 | 1,555 | 1,555 | 1,479 | 1,487 | -83 | -5.3% | 18,900 |
2021/03/03 | 1,586 | 1,594 | 1,555 | 1,570 | -31 | -1.9% | 9,500 |
2021/03/02 | 1,619 | 1,620 | 1,575 | 1,601 | +26 | +1.7% | 21,700 |
2021/03/01 | 1,614 | 1,654 | 1,545 | 1,575 | +90 | +6.1% | 49,800 |
2021/02/26 | 1,507 | 1,519 | 1,485 | 1,485 | -41 | -2.7% | 16,700 |
2021/02/25 | 1,561 | 1,564 | 1,515 | 1,526 | -14 | -0.9% | 10,700 |
2021/02/24 | 1,596 | 1,628 | 1,540 | 1,540 | -54 | -3.4% | 26,600 |
2021/02/22 | 1,590 | 1,609 | 1,579 | 1,594 | +11 | +0.7% | 15,500 |
2021/02/19 | 1,584 | 1,598 | 1,578 | 1,583 | -9 | -0.6% | 14,600 |
2021/02/18 | 1,592 | 1,614 | 1,588 | 1,592 | +2 | +0.1% | 12,700 |
2021/02/17 | 1,602 | 1,624 | 1,581 | 1,590 | -14 | -0.9% | 16,600 |
2021/02/16 | 1,670 | 1,673 | 1,598 | 1,604 | -65 | -3.9% | 41,200 |
2021/02/15 | 1,713 | 1,750 | 1,660 | 1,669 | -61 | -3.5% | 42,800 |
2021/02/12 | 1,723 | 1,730 | 1,714 | 1,730 | +17 | +1% | 13,900 |
2021/02/10 | 1,725 | 1,725 | 1,710 | 1,713 | -12 | -0.7% | 8,000 |
2021/02/09 | 1,711 | 1,728 | 1,711 | 1,725 | +10 | +0.6% | 8,000 |
2021/02/08 | 1,703 | 1,719 | 1,694 | 1,715 | +20 | +1.2% | 12,600 |
2021/02/05 | 1,736 | 1,740 | 1,693 | 1,695 | -31 | -1.8% | 29,700 |
2021/02/04 | 1,736 | 1,737 | 1,722 | 1,726 | -23 | -1.3% | 20,100 |
2021/02/03 | 1,790 | 1,790 | 1,738 | 1,749 | -32 | -1.8% | 32,300 |
2021/02/02 | 1,818 | 1,873 | 1,736 | 1,781 | +121 | +7.3% | 164,600 |
2021/02/01 | 1,651 | 1,686 | 1,628 | 1,660 | -19 | -1.1% | 13,800 |
2021/01/29 | 1,701 | 1,718 | 1,665 | 1,679 | -21 | -1.2% | 30,000 |
2021/01/28 | 1,697 | 1,719 | 1,690 | 1,700 | -50 | -2.9% | 25,600 |
2021/01/27 | 1,730 | 1,752 | 1,718 | 1,750 | -5 | -0.3% | 16,800 |
2021/01/26 | 1,803 | 1,817 | 1,731 | 1,755 | -58 | -3.2% | 46,900 |
2021/01/25 | 1,830 | 1,830 | 1,750 | 1,813 | -24 | -1.3% | 29,900 |
2021/01/22 | 1,886 | 1,886 | 1,830 | 1,837 | -35 | -1.9% | 40,300 |
2021/01/21 | 1,812 | 1,886 | 1,795 | 1,872 | +93 | +5.2% | 118,200 |
2021/01/20 | 1,712 | 1,779 | 1,674 | 1,779 | +67 | +3.9% | 37,900 |
2021/01/19 | 1,696 | 1,714 | 1,676 | 1,712 | +47 | +2.8% | 25,900 |
2021/01/18 | 1,714 | 1,742 | 1,659 | 1,665 | -57 | -3.3% | 46,100 |
2021/01/15 | 1,722 | 1,723 | 1,692 | 1,722 | -40 | -2.3% | 40,700 |
2021/01/14 | 1,836 | 1,848 | 1,760 | 1,762 | -105 | -5.6% | 59,500 |
2021/01/13 | 1,864 | 1,910 | 1,856 | 1,867 | -16 | -0.8% | 22,800 |
2021/01/12 | 1,859 | 1,897 | 1,832 | 1,883 | -16 | -0.8% | 36,300 |
2021/01/08 | 1,968 | 1,968 | 1,891 | 1,899 | -69 | -3.5% | 65,200 |
2021/01/07 | 2,113 | 2,116 | 1,968 | 1,968 | -115 | -5.5% | 79,700 |
901~
950
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 | 140,900円 | -1.6% | -14.2% | 4.26% | 12.84倍 | 1.71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 | 75,300円 | +6.1% | +2.9% | 2.66% | 12.61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 | 105,200円 | +22.6% | +300.0% | 0.00% | 10.26倍 | 5.67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