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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,536 | 1,536 | 1,501 | 1,502 | -44 | -2.8% | 5,300 |
| 2024/01/29 | 1,587 | 1,596 | 1,536 | 1,546 | -41 | -2.6% | 6,800 |
| 2024/01/26 | 1,576 | 1,588 | 1,572 | 1,587 | +27 | +1.7% | 4,500 |
| 2024/01/25 | 1,554 | 1,560 | 1,552 | 1,560 | +25 | +1.6% | 4,200 |
| 2024/01/24 | 1,535 | 1,535 | 1,527 | 1,535 | +10 | +0.7% | 2,400 |
| 2024/01/23 | 1,529 | 1,535 | 1,521 | 1,525 | +2 | +0.1% | 6,100 |
| 2024/01/22 | 1,504 | 1,525 | 1,483 | 1,523 | +49 | +3.3% | 10,300 |
| 2024/01/19 | 1,478 | 1,478 | 1,463 | 1,474 | +24 | +1.7% | 6,400 |
| 2024/01/18 | 1,415 | 1,450 | 1,413 | 1,450 | +37 | +2.6% | 21,900 |
| 2024/01/17 | 1,398 | 1,413 | 1,386 | 1,413 | +43 | +3.1% | 9,500 |
| 2024/01/16 | 1,389 | 1,389 | 1,370 | 1,370 | -15 | -1.1% | 4,300 |
| 2024/01/15 | 1,398 | 1,398 | 1,382 | 1,385 | +6 | +0.4% | 3,100 |
| 2024/01/12 | 1,391 | 1,391 | 1,370 | 1,379 | -2 | -0.1% | 5,100 |
| 2024/01/11 | 1,385 | 1,389 | 1,370 | 1,381 | +6 | +0.4% | 4,800 |
| 2024/01/10 | 1,358 | 1,398 | 1,358 | 1,375 | +18 | +1.3% | 3,400 |
| 2024/01/09 | 1,350 | 1,357 | 1,348 | 1,357 | +11 | +0.8% | 3,900 |
| 2024/01/05 | 1,340 | 1,347 | 1,340 | 1,346 | +2 | +0.1% | 2,300 |
| 2024/01/04 | 1,336 | 1,346 | 1,333 | 1,344 | +8 | +0.6% | 3,000 |
| 2023/12/29 | 1,335 | 1,336 | 1,330 | 1,336 | +1 | +0.1% | 3,600 |
| 2023/12/28 | 1,327 | 1,339 | 1,326 | 1,335 | -4 | -0.3% | 5,800 |
| 2023/12/27 | 1,334 | 1,341 | 1,326 | 1,339 | +5 | +0.4% | 8,700 |
| 2023/12/26 | 1,321 | 1,337 | 1,315 | 1,334 | +20 | +1.5% | 8,800 |
| 2023/12/25 | 1,328 | 1,330 | 1,313 | 1,314 | -14 | -1.1% | 7,300 |
| 2023/12/22 | 1,318 | 1,331 | 1,318 | 1,328 | +2 | +0.2% | 6,700 |
| 2023/12/21 | 1,328 | 1,333 | 1,320 | 1,326 | -12 | -0.9% | 9,000 |
| 2023/12/20 | 1,334 | 1,350 | 1,332 | 1,338 | +4 | +0.3% | 5,300 |
| 2023/12/19 | 1,332 | 1,341 | 1,331 | 1,334 | -11 | -0.8% | 4,200 |
| 2023/12/18 | 1,345 | 1,350 | 1,329 | 1,345 | -5 | -0.4% | 6,900 |
| 2023/12/15 | 1,359 | 1,359 | 1,346 | 1,350 | -10 | -0.7% | 4,500 |
| 2023/12/14 | 1,364 | 1,364 | 1,342 | 1,360 | -6 | -0.4% | 4,600 |
| 2023/12/13 | 1,364 | 1,366 | 1,362 | 1,366 | -4 | -0.3% | 4,200 |
| 2023/12/12 | 1,380 | 1,381 | 1,369 | 1,370 | -11 | -0.8% | 6,200 |
| 2023/12/11 | 1,380 | 1,387 | 1,380 | 1,381 | -4 | -0.3% | 7,400 |
| 2023/12/08 | 1,400 | 1,400 | 1,380 | 1,385 | -15 | -1.1% | 5,500 |
| 2023/12/07 | 1,409 | 1,409 | 1,400 | 1,400 | -10 | -0.7% | 7,000 |
| 2023/12/06 | 1,418 | 1,418 | 1,410 | 1,410 | -8 | -0.6% | 5,400 |
| 2023/12/05 | 1,420 | 1,420 | 1,412 | 1,418 | -2 | -0.1% | 10,400 |
| 2023/12/04 | 1,421 | 1,421 | 1,412 | 1,420 | -1 | -0.1% | 5,900 |
| 2023/12/01 | 1,441 | 1,448 | 1,421 | 1,421 | -24 | -1.7% | 11,900 |
| 2023/11/30 | 1,450 | 1,454 | 1,441 | 1,445 | -5 | -0.3% | 6,900 |
| 2023/11/29 | 1,450 | 1,458 | 1,450 | 1,450 | ±0 | ±0% | 9,500 |
| 2023/11/28 | 1,465 | 1,465 | 1,450 | 1,450 | -15 | -1% | 6,300 |
| 2023/11/27 | 1,467 | 1,467 | 1,462 | 1,465 | -2 | -0.1% | 3,200 |
| 2023/11/24 | 1,471 | 1,475 | 1,465 | 1,467 | -4 | -0.3% | 7,700 |
| 2023/11/22 | 1,477 | 1,477 | 1,466 | 1,471 | -6 | -0.4% | 8,200 |
| 2023/11/21 | 1,477 | 1,477 | 1,475 | 1,477 | ±0 | ±0% | 2,200 |
| 2023/11/20 | 1,477 | 1,484 | 1,476 | 1,477 | -7 | -0.5% | 9,500 |
| 2023/11/17 | 1,481 | 1,486 | 1,478 | 1,484 | +2 | +0.1% | 2,400 |
| 2023/11/16 | 1,491 | 1,491 | 1,480 | 1,482 | -10 | -0.7% | 3,100 |
| 2023/11/15 | 1,485 | 1,492 | 1,479 | 1,492 | ±0 | ±0% | 4,800 |
201～
250
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
