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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,697 | 1,697 | 1,671 | 1,688 | -9 | -0.5% | 1,300 |
| 2023/08/30 | 1,681 | 1,697 | 1,681 | 1,697 | +17 | +1% | 600 |
| 2023/08/29 | 1,680 | 1,680 | 1,660 | 1,680 | -1 | -0.1% | 800 |
| 2023/08/28 | 1,685 | 1,688 | 1,681 | 1,681 | -8 | -0.5% | 500 |
| 2023/08/25 | 1,684 | 1,689 | 1,680 | 1,689 | +5 | +0.3% | 1,200 |
| 2023/08/24 | 1,675 | 1,684 | 1,675 | 1,684 | +9 | +0.5% | 700 |
| 2023/08/23 | 1,680 | 1,688 | 1,666 | 1,675 | -5 | -0.3% | 1,700 |
| 2023/08/22 | 1,678 | 1,680 | 1,675 | 1,680 | +1 | +0.1% | 800 |
| 2023/08/21 | 1,678 | 1,679 | 1,678 | 1,679 | +11 | +0.7% | 200 |
| 2023/08/18 | 1,670 | 1,673 | 1,655 | 1,668 | -2 | -0.1% | 2,400 |
| 2023/08/17 | 1,665 | 1,670 | 1,653 | 1,670 | +5 | +0.3% | 4,100 |
| 2023/08/16 | 1,662 | 1,688 | 1,650 | 1,665 | -10 | -0.6% | 2,600 |
| 2023/08/15 | 1,682 | 1,682 | 1,653 | 1,675 | -5 | -0.3% | 3,600 |
| 2023/08/14 | 1,680 | 1,692 | 1,651 | 1,680 | +4 | +0.2% | 3,700 |
| 2023/08/10 | 1,670 | 1,686 | 1,650 | 1,676 | ±0 | ±0% | 5,900 |
| 2023/08/09 | 1,710 | 1,719 | 1,676 | 1,676 | -68 | -3.9% | 15,500 |
| 2023/08/08 | 1,749 | 1,758 | 1,727 | 1,744 | ±0 | ±0% | 4,000 |
| 2023/08/07 | 1,747 | 1,756 | 1,743 | 1,744 | +10 | +0.6% | 2,600 |
| 2023/08/04 | 1,724 | 1,749 | 1,718 | 1,734 | -20 | -1.1% | 3,700 |
| 2023/08/03 | 1,749 | 1,754 | 1,749 | 1,754 | +4 | +0.2% | 1,100 |
| 2023/08/02 | 1,747 | 1,750 | 1,747 | 1,750 | +2 | +0.1% | 3,400 |
| 2023/08/01 | 1,744 | 1,748 | 1,739 | 1,748 | +4 | +0.2% | 1,500 |
| 2023/07/31 | 1,748 | 1,749 | 1,740 | 1,744 | -4 | -0.2% | 2,600 |
| 2023/07/28 | 1,742 | 1,748 | 1,735 | 1,748 | +6 | +0.3% | 2,800 |
| 2023/07/27 | 1,742 | 1,742 | 1,741 | 1,742 | -5 | -0.3% | 2,200 |
| 2023/07/26 | 1,749 | 1,749 | 1,747 | 1,747 | -3 | -0.2% | 900 |
| 2023/07/25 | 1,750 | 1,750 | 1,749 | 1,750 | +1 | +0.1% | 1,000 |
| 2023/07/24 | 1,750 | 1,750 | 1,741 | 1,749 | +1 | +0.1% | 1,100 |
| 2023/07/21 | 1,750 | 1,757 | 1,740 | 1,748 | -2 | -0.1% | 2,100 |
| 2023/07/20 | 1,750 | 1,750 | 1,742 | 1,750 | -5 | -0.3% | 600 |
| 2023/07/19 | 1,750 | 1,755 | 1,743 | 1,755 | +10 | +0.6% | 1,300 |
| 2023/07/18 | 1,750 | 1,750 | 1,740 | 1,745 | +2 | +0.1% | 2,400 |
| 2023/07/14 | 1,749 | 1,749 | 1,743 | 1,743 | -6 | -0.3% | 1,000 |
| 2023/07/13 | 1,750 | 1,750 | 1,743 | 1,749 | -1 | -0.1% | 2,300 |
| 2023/07/12 | 1,750 | 1,750 | 1,747 | 1,750 | +1 | +0.1% | 1,200 |
| 2023/07/11 | 1,753 | 1,753 | 1,745 | 1,749 | -9 | -0.5% | 1,100 |
| 2023/07/10 | 1,744 | 1,758 | 1,744 | 1,758 | +14 | +0.8% | 2,400 |
| 2023/07/07 | 1,750 | 1,750 | 1,741 | 1,744 | -26 | -1.5% | 5,600 |
| 2023/07/06 | 1,770 | 1,770 | 1,751 | 1,770 | +1 | +0.1% | 1,700 |
| 2023/07/05 | 1,766 | 1,770 | 1,757 | 1,769 | +2 | +0.1% | 1,000 |
| 2023/07/04 | 1,754 | 1,768 | 1,754 | 1,767 | +4 | +0.2% | 1,200 |
| 2023/07/03 | 1,768 | 1,777 | 1,761 | 1,763 | -3 | -0.2% | 2,600 |
| 2023/06/30 | 1,755 | 1,766 | 1,750 | 1,766 | +2 | +0.1% | 2,400 |
| 2023/06/29 | 1,761 | 1,764 | 1,757 | 1,764 | -5 | -0.3% | 2,000 |
| 2023/06/28 | 1,762 | 1,769 | 1,755 | 1,769 | +9 | +0.5% | 600 |
| 2023/06/27 | 1,746 | 1,769 | 1,746 | 1,760 | ±0 | ±0% | 1,900 |
| 2023/06/26 | 1,740 | 1,768 | 1,740 | 1,760 | +20 | +1.1% | 1,000 |
| 2023/06/23 | 1,741 | 1,767 | 1,736 | 1,740 | -1 | -0.1% | 5,400 |
| 2023/06/22 | 1,737 | 1,755 | 1,737 | 1,741 | ±0 | ±0% | 2,600 |
| 2023/06/21 | 1,735 | 1,764 | 1,700 | 1,741 | ±0 | ±0% | 7,200 |
301～
350
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 | 140,300円 | -1.6% | -14.2% | 4.28% | 12.79倍 | 1.70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 | 75,100円 | +6.1% | +2.9% | 2.66% | 12.58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 | 249,000円 | -0.2% | -40.4% | 4.61% | 21.41倍 | 2.04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 | 105,300円 | +22.6% | +300.0% | 0.00% | 10.27倍 | 5.68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 | 185,000円 | +5.0% | +2.2% | 4.76% | 10.05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
