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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 1,422 | 1,422 | 1,404 | 1,411 | -11 | -0.8% | 8,600 |
| 2024/04/02 | 1,439 | 1,439 | 1,421 | 1,422 | -4 | -0.3% | 2,500 |
| 2024/04/01 | 1,420 | 1,433 | 1,417 | 1,426 | +6 | +0.4% | 8,500 |
| 2024/03/29 | 1,415 | 1,427 | 1,415 | 1,420 | +8 | +0.6% | 7,900 |
| 2024/03/28 | 1,417 | 1,420 | 1,412 | 1,412 | -4 | -0.3% | 3,100 |
| 2024/03/27 | 1,425 | 1,425 | 1,416 | 1,416 | +4 | +0.3% | 3,000 |
| 2024/03/26 | 1,406 | 1,419 | 1,405 | 1,412 | +6 | +0.4% | 6,900 |
| 2024/03/25 | 1,414 | 1,414 | 1,404 | 1,406 | -8 | -0.6% | 13,600 |
| 2024/03/22 | 1,423 | 1,429 | 1,410 | 1,414 | -9 | -0.6% | 9,300 |
| 2024/03/21 | 1,438 | 1,447 | 1,423 | 1,423 | -1 | -0.1% | 15,000 |
| 2024/03/19 | 1,407 | 1,433 | 1,407 | 1,424 | +17 | +1.2% | 9,300 |
| 2024/03/18 | 1,402 | 1,412 | 1,391 | 1,407 | -6 | -0.4% | 24,100 |
| 2024/03/15 | 1,404 | 1,420 | 1,402 | 1,413 | +4 | +0.3% | 6,700 |
| 2024/03/14 | 1,419 | 1,419 | 1,404 | 1,409 | -4 | -0.3% | 7,100 |
| 2024/03/13 | 1,443 | 1,444 | 1,408 | 1,413 | -22 | -1.5% | 16,000 |
| 2024/03/12 | 1,412 | 1,435 | 1,405 | 1,435 | +5 | +0.3% | 17,300 |
| 2024/03/11 | 1,413 | 1,452 | 1,403 | 1,430 | +16 | +1.1% | 35,900 |
| 2024/03/08 | 1,600 | 1,600 | 1,407 | 1,414 | -184 | -11.5% | 225,700 |
| 2024/03/07 | 1,654 | 1,654 | 1,520 | 1,598 | +244 | +18% | 678,000 |
| 2024/03/06 | 1,356 | 1,356 | 1,349 | 1,354 | -2 | -0.1% | 4,400 |
| 2024/03/05 | 1,358 | 1,358 | 1,351 | 1,356 | -2 | -0.1% | 3,300 |
| 2024/03/04 | 1,372 | 1,372 | 1,357 | 1,358 | -8 | -0.6% | 3,800 |
| 2024/03/01 | 1,371 | 1,373 | 1,355 | 1,366 | -9 | -0.7% | 10,200 |
| 2024/02/29 | 1,372 | 1,385 | 1,366 | 1,375 | -15 | -1.1% | 8,800 |
| 2024/02/28 | 1,385 | 1,392 | 1,385 | 1,390 | -5 | -0.4% | 5,800 |
| 2024/02/27 | 1,370 | 1,399 | 1,362 | 1,395 | +25 | +1.8% | 17,900 |
| 2024/02/26 | 1,350 | 1,375 | 1,349 | 1,370 | +22 | +1.6% | 22,000 |
| 2024/02/22 | 1,351 | 1,358 | 1,342 | 1,348 | -2 | -0.1% | 32,800 |
| 2024/02/21 | 1,347 | 1,358 | 1,345 | 1,350 | +15 | +1.1% | 130,800 |
| 2024/02/20 | 1,390 | 1,390 | 1,335 | 1,335 | -84 | -5.9% | 65,200 |
| 2024/02/19 | 1,435 | 1,437 | 1,407 | 1,419 | -27 | -1.9% | 8,000 |
| 2024/02/16 | 1,452 | 1,470 | 1,445 | 1,446 | -6 | -0.4% | 25,400 |
| 2024/02/15 | 1,474 | 1,474 | 1,422 | 1,452 | -39 | -2.6% | 9,000 |
| 2024/02/14 | 1,503 | 1,506 | 1,482 | 1,491 | -13 | -0.9% | 1,500 |
| 2024/02/13 | 1,495 | 1,509 | 1,485 | 1,504 | +9 | +0.6% | 2,900 |
| 2024/02/09 | 1,505 | 1,516 | 1,495 | 1,495 | -13 | -0.9% | 3,000 |
| 2024/02/08 | 1,518 | 1,518 | 1,497 | 1,508 | -3 | -0.2% | 1,100 |
| 2024/02/07 | 1,487 | 1,511 | 1,486 | 1,511 | +25 | +1.7% | 1,300 |
| 2024/02/06 | 1,494 | 1,494 | 1,471 | 1,486 | -9 | -0.6% | 1,500 |
| 2024/02/05 | 1,488 | 1,495 | 1,460 | 1,495 | +16 | +1.1% | 2,900 |
| 2024/02/02 | 1,490 | 1,490 | 1,456 | 1,479 | -22 | -1.5% | 5,200 |
| 2024/02/01 | 1,504 | 1,504 | 1,491 | 1,501 | -8 | -0.5% | 1,600 |
| 2024/01/31 | 1,502 | 1,536 | 1,500 | 1,509 | +7 | +0.5% | 3,300 |
| 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 |
251～
300
件表示中 / 1051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 | 128,000円 | +10.0% | +3.2% | 4.69% | 11.49倍 | 1.54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 |
| ノバシステム | 270,900円 | +13.1% | +29.9% | 3.88% | 8.19倍 | 1.69倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
| クシム | 21,400円 | - | - | 0.00% | - | 1.29倍 |
|
システム開発、ブロックチェーン、暗号資産関連を代物弁済で売却。新規事業の獲得が急務に |
| オークファン | 34,900円 | +24.0% | +2.0% | 0.00% | 19.32倍 | 0.83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 |
| Ｓａｐｅｅｔ | 237,900円 | +45.7% | - | 0.00% | 56.85倍 | 22.47倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
市場注目の銘柄
チャート関連のコラム
