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 |
---|---|---|---|---|---|---|---|
2023/06/20 | 1,741 | 1,770 | 1,733 | 1,741 | -18 | -1% | 10,700 |
2023/06/19 | 1,740 | 1,759 | 1,730 | 1,759 | +17 | +1% | 4,600 |
2023/06/16 | 1,738 | 1,748 | 1,732 | 1,742 | +3 | +0.2% | 2,900 |
2023/06/15 | 1,770 | 1,774 | 1,736 | 1,739 | -31 | -1.8% | 8,300 |
2023/06/14 | 1,756 | 1,772 | 1,756 | 1,770 | +14 | +0.8% | 2,000 |
2023/06/13 | 1,768 | 1,785 | 1,756 | 1,756 | -4 | -0.2% | 2,400 |
2023/06/12 | 1,744 | 1,760 | 1,744 | 1,760 | -4 | -0.2% | 1,700 |
2023/06/09 | 1,752 | 1,764 | 1,738 | 1,764 | +12 | +0.7% | 2,100 |
2023/06/08 | 1,755 | 1,760 | 1,752 | 1,752 | -13 | -0.7% | 1,700 |
2023/06/07 | 1,775 | 1,775 | 1,765 | 1,765 | +5 | +0.3% | 500 |
2023/06/06 | 1,764 | 1,779 | 1,760 | 1,760 | -16 | -0.9% | 1,400 |
2023/06/05 | 1,795 | 1,795 | 1,754 | 1,776 | +11 | +0.6% | 4,700 |
2023/06/02 | 1,760 | 1,776 | 1,759 | 1,765 | +5 | +0.3% | 3,000 |
2023/06/01 | 1,740 | 1,760 | 1,737 | 1,760 | +17 | +1% | 2,300 |
2023/05/31 | 1,728 | 1,743 | 1,728 | 1,743 | -6 | -0.3% | 1,200 |
2023/05/30 | 1,750 | 1,750 | 1,730 | 1,749 | +4 | +0.2% | 3,500 |
2023/05/29 | 1,739 | 1,750 | 1,734 | 1,745 | +7 | +0.4% | 1,300 |
2023/05/26 | 1,750 | 1,750 | 1,738 | 1,738 | +2 | +0.1% | 1,000 |
2023/05/25 | 1,735 | 1,741 | 1,735 | 1,736 | -3 | -0.2% | 1,200 |
2023/05/24 | 1,750 | 1,750 | 1,737 | 1,739 | +5 | +0.3% | 600 |
2023/05/23 | 1,746 | 1,778 | 1,734 | 1,734 | -2 | -0.1% | 4,900 |
2023/05/22 | 1,736 | 1,737 | 1,731 | 1,736 | ±0 | ±0% | 2,200 |
2023/05/19 | 1,717 | 1,749 | 1,717 | 1,736 | +12 | +0.7% | 3,100 |
2023/05/18 | 1,718 | 1,856 | 1,711 | 1,724 | -19 | -1.1% | 21,000 |
2023/05/17 | 1,732 | 1,744 | 1,725 | 1,743 | +10 | +0.6% | 1,800 |
2023/05/16 | 1,725 | 1,752 | 1,725 | 1,733 | -7 | -0.4% | 3,500 |
2023/05/15 | 1,750 | 1,752 | 1,716 | 1,740 | -4 | -0.2% | 8,900 |
2023/05/12 | 1,800 | 1,800 | 1,690 | 1,744 | -190 | -9.8% | 44,000 |
2023/05/11 | 1,921 | 1,934 | 1,921 | 1,934 | +13 | +0.7% | 3,600 |
2023/05/10 | 1,921 | 1,934 | 1,902 | 1,921 | +3 | +0.2% | 3,000 |
2023/05/09 | 1,917 | 1,950 | 1,886 | 1,918 | +18 | +0.9% | 12,300 |
2023/05/08 | 1,876 | 1,910 | 1,867 | 1,900 | +64 | +3.5% | 13,200 |
2023/05/02 | 1,849 | 1,849 | 1,833 | 1,836 | +8 | +0.4% | 4,000 |
2023/05/01 | 1,800 | 1,839 | 1,799 | 1,828 | +50 | +2.8% | 4,800 |
2023/04/28 | 1,769 | 1,797 | 1,769 | 1,778 | +9 | +0.5% | 2,900 |
2023/04/27 | 1,761 | 1,769 | 1,761 | 1,769 | +9 | +0.5% | 1,200 |
2023/04/26 | 1,757 | 1,765 | 1,757 | 1,760 | +3 | +0.2% | 1,300 |
2023/04/25 | 1,760 | 1,769 | 1,757 | 1,757 | +2 | +0.1% | 700 |
2023/04/24 | 1,760 | 1,764 | 1,752 | 1,755 | -5 | -0.3% | 2,700 |
2023/04/21 | 1,750 | 1,760 | 1,747 | 1,760 | ±0 | ±0% | 900 |
2023/04/20 | 1,758 | 1,760 | 1,748 | 1,760 | +10 | +0.6% | 1,700 |
2023/04/19 | 1,748 | 1,760 | 1,748 | 1,750 | +10 | +0.6% | 800 |
2023/04/18 | 1,760 | 1,760 | 1,740 | 1,740 | -6 | -0.3% | 1,400 |
2023/04/17 | 1,755 | 1,755 | 1,725 | 1,746 | +7 | +0.4% | 2,800 |
2023/04/14 | 1,742 | 1,754 | 1,739 | 1,739 | -6 | -0.3% | 2,000 |
2023/04/13 | 1,749 | 1,760 | 1,745 | 1,745 | -4 | -0.2% | 2,700 |
2023/04/12 | 1,750 | 1,759 | 1,749 | 1,749 | -1 | -0.1% | 1,200 |
2023/04/11 | 1,751 | 1,766 | 1,750 | 1,750 | -10 | -0.6% | 1,800 |
2023/04/10 | 1,759 | 1,761 | 1,755 | 1,760 | +14 | +0.8% | 3,400 |
2023/04/07 | 1,727 | 1,751 | 1,727 | 1,746 | +7 | +0.4% | 800 |
351~
400
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 | 75,300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 | 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