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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,346 | 1,350 | 1,341 | 1,349 | +3 | +0.2% | 1,800 |
| 2025/01/20 | 1,340 | 1,352 | 1,334 | 1,346 | +6 | +0.4% | 1,100 |
| 2025/01/17 | 1,340 | 1,345 | 1,331 | 1,340 | +1 | +0.1% | 3,600 |
| 2025/01/16 | 1,336 | 1,350 | 1,336 | 1,339 | +3 | +0.2% | 3,100 |
| 2025/01/15 | 1,340 | 1,340 | 1,336 | 1,336 | +3 | +0.2% | 900 |
| 2025/01/14 | 1,335 | 1,337 | 1,330 | 1,333 | -2 | -0.1% | 3,800 |
| 2025/01/10 | 1,340 | 1,344 | 1,335 | 1,335 | -3 | -0.2% | 2,300 |
| 2025/01/09 | 1,355 | 1,355 | 1,335 | 1,338 | -2 | -0.1% | 4,500 |
| 2025/01/08 | 1,344 | 1,354 | 1,340 | 1,340 | -4 | -0.3% | 3,600 |
| 2025/01/07 | 1,343 | 1,354 | 1,343 | 1,344 | +1 | +0.1% | 5,700 |
| 2025/01/06 | 1,358 | 1,376 | 1,343 | 1,343 | -37 | -2.7% | 12,400 |
| 2024/12/30 | 1,444 | 1,444 | 1,379 | 1,380 | -21 | -1.5% | 13,500 |
| 2024/12/27 | 1,400 | 1,411 | 1,390 | 1,401 | -100 | -6.7% | 21,600 |
| 2024/12/26 | 1,490 | 1,501 | 1,490 | 1,501 | +2 | +0.1% | 16,000 |
| 2024/12/25 | 1,504 | 1,504 | 1,495 | 1,499 | -5 | -0.3% | 8,000 |
| 2024/12/24 | 1,508 | 1,510 | 1,496 | 1,504 | -4 | -0.3% | 10,100 |
| 2024/12/23 | 1,508 | 1,509 | 1,499 | 1,508 | +9 | +0.6% | 9,200 |
| 2024/12/20 | 1,497 | 1,502 | 1,496 | 1,499 | +5 | +0.3% | 4,700 |
| 2024/12/19 | 1,486 | 1,499 | 1,486 | 1,494 | -6 | -0.4% | 5,400 |
| 2024/12/18 | 1,496 | 1,504 | 1,490 | 1,500 | ±0 | ±0% | 7,300 |
| 2024/12/17 | 1,487 | 1,500 | 1,487 | 1,500 | +3 | +0.2% | 6,100 |
| 2024/12/16 | 1,486 | 1,498 | 1,481 | 1,497 | +21 | +1.4% | 7,400 |
| 2024/12/13 | 1,477 | 1,479 | 1,466 | 1,476 | +6 | +0.4% | 3,500 |
| 2024/12/12 | 1,475 | 1,480 | 1,470 | 1,470 | -2 | -0.1% | 4,800 |
| 2024/12/11 | 1,469 | 1,477 | 1,460 | 1,472 | +12 | +0.8% | 6,700 |
| 2024/12/10 | 1,447 | 1,467 | 1,447 | 1,460 | +18 | +1.2% | 6,900 |
| 2024/12/09 | 1,470 | 1,474 | 1,442 | 1,442 | -8 | -0.6% | 13,100 |
| 2024/12/06 | 1,450 | 1,460 | 1,441 | 1,450 | -1 | -0.1% | 6,800 |
| 2024/12/05 | 1,453 | 1,459 | 1,451 | 1,451 | -6 | -0.4% | 5,200 |
| 2024/12/04 | 1,445 | 1,459 | 1,443 | 1,457 | +3 | +0.2% | 7,400 |
| 2024/12/03 | 1,443 | 1,454 | 1,443 | 1,454 | +12 | +0.8% | 7,600 |
| 2024/12/02 | 1,445 | 1,447 | 1,438 | 1,442 | +10 | +0.7% | 8,200 |
| 2024/11/29 | 1,418 | 1,433 | 1,414 | 1,432 | +14 | +1% | 6,200 |
| 2024/11/28 | 1,429 | 1,434 | 1,393 | 1,418 | -8 | -0.6% | 14,700 |
| 2024/11/27 | 1,426 | 1,426 | 1,419 | 1,426 | +8 | +0.6% | 3,400 |
| 2024/11/26 | 1,419 | 1,425 | 1,417 | 1,418 | +3 | +0.2% | 6,200 |
| 2024/11/25 | 1,420 | 1,424 | 1,412 | 1,415 | +4 | +0.3% | 8,900 |
| 2024/11/22 | 1,410 | 1,414 | 1,403 | 1,411 | +2 | +0.1% | 5,000 |
| 2024/11/21 | 1,400 | 1,409 | 1,400 | 1,409 | +11 | +0.8% | 3,600 |
| 2024/11/20 | 1,400 | 1,414 | 1,396 | 1,398 | +2 | +0.1% | 3,200 |
| 2024/11/19 | 1,410 | 1,419 | 1,390 | 1,396 | -3 | -0.2% | 16,800 |
| 2024/11/18 | 1,387 | 1,399 | 1,387 | 1,399 | +14 | +1% | 5,700 |
| 2024/11/15 | 1,384 | 1,385 | 1,375 | 1,385 | +4 | +0.3% | 7,100 |
| 2024/11/14 | 1,398 | 1,398 | 1,380 | 1,381 | -10 | -0.7% | 7,800 |
| 2024/11/13 | 1,397 | 1,398 | 1,360 | 1,391 | -4 | -0.3% | 21,400 |
| 2024/11/12 | 1,350 | 1,395 | 1,347 | 1,395 | +44 | +3.3% | 51,700 |
| 2024/11/11 | 1,355 | 1,355 | 1,315 | 1,351 | +145 | +12% | 81,500 |
| 2024/11/08 | 1,220 | 1,220 | 1,206 | 1,206 | +1 | +0.1% | 1,100 |
| 2024/11/07 | 1,217 | 1,217 | 1,205 | 1,205 | ±0 | ±0% | 200 |
| 2024/11/06 | 1,208 | 1,210 | 1,202 | 1,205 | +3 | +0.2% | 2,300 |
51～
100
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
