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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,752 | 1,752 | 1,710 | 1,739 | -9 | -0.5% | 2,000 |
| 2023/04/05 | 1,767 | 1,767 | 1,745 | 1,748 | -20 | -1.1% | 2,200 |
| 2023/04/04 | 1,745 | 1,768 | 1,741 | 1,768 | +18 | +1% | 2,300 |
| 2023/04/03 | 1,749 | 1,750 | 1,729 | 1,750 | +9 | +0.5% | 4,500 |
| 2023/03/31 | 1,730 | 1,747 | 1,730 | 1,741 | +11 | +0.6% | 2,300 |
| 2023/03/30 | 1,736 | 1,736 | 1,716 | 1,730 | +6 | +0.3% | 1,400 |
| 2023/03/29 | 1,714 | 1,730 | 1,714 | 1,724 | +2 | +0.1% | 1,600 |
| 2023/03/28 | 1,726 | 1,726 | 1,712 | 1,722 | +9 | +0.5% | 1,000 |
| 2023/03/27 | 1,717 | 1,720 | 1,713 | 1,713 | -4 | -0.2% | 1,700 |
| 2023/03/24 | 1,702 | 1,717 | 1,702 | 1,717 | +17 | +1% | 500 |
| 2023/03/23 | 1,700 | 1,712 | 1,700 | 1,700 | ±0 | ±0% | 1,200 |
| 2023/03/22 | 1,688 | 1,709 | 1,685 | 1,700 | +19 | +1.1% | 2,800 |
| 2023/03/20 | 1,730 | 1,730 | 1,674 | 1,681 | -20 | -1.2% | 7,900 |
| 2023/03/17 | 1,738 | 1,738 | 1,690 | 1,701 | -18 | -1% | 20,400 |
| 2023/03/16 | 1,728 | 1,728 | 1,710 | 1,719 | -17 | -1% | 1,100 |
| 2023/03/15 | 1,736 | 1,736 | 1,716 | 1,736 | +25 | +1.5% | 800 |
| 2023/03/14 | 1,747 | 1,747 | 1,706 | 1,711 | -36 | -2.1% | 4,100 |
| 2023/03/13 | 1,748 | 1,750 | 1,737 | 1,747 | -12 | -0.7% | 2,600 |
| 2023/03/10 | 1,761 | 1,764 | 1,746 | 1,759 | -10 | -0.6% | 1,700 |
| 2023/03/09 | 1,761 | 1,769 | 1,758 | 1,769 | +23 | +1.3% | 1,500 |
| 2023/03/08 | 1,742 | 1,748 | 1,742 | 1,746 | +4 | +0.2% | 800 |
| 2023/03/07 | 1,764 | 1,764 | 1,741 | 1,742 | +7 | +0.4% | 1,300 |
| 2023/03/06 | 1,772 | 1,772 | 1,735 | 1,735 | -20 | -1.1% | 1,800 |
| 2023/03/03 | 1,755 | 1,757 | 1,750 | 1,755 | +5 | +0.3% | 1,400 |
| 2023/03/02 | 1,746 | 1,753 | 1,745 | 1,750 | +16 | +0.9% | 1,600 |
| 2023/03/01 | 1,740 | 1,740 | 1,723 | 1,734 | -4 | -0.2% | 3,200 |
| 2023/02/28 | 1,739 | 1,740 | 1,738 | 1,738 | -5 | -0.3% | 2,500 |
| 2023/02/27 | 1,722 | 1,743 | 1,722 | 1,743 | +18 | +1% | 3,200 |
| 2023/02/24 | 1,714 | 1,729 | 1,714 | 1,725 | +7 | +0.4% | 2,400 |
| 2023/02/22 | 1,725 | 1,725 | 1,714 | 1,718 | -7 | -0.4% | 2,500 |
| 2023/02/21 | 1,720 | 1,731 | 1,720 | 1,725 | +9 | +0.5% | 800 |
| 2023/02/20 | 1,714 | 1,716 | 1,714 | 1,716 | -6 | -0.3% | 1,100 |
| 2023/02/17 | 1,739 | 1,743 | 1,722 | 1,722 | -22 | -1.3% | 900 |
| 2023/02/16 | 1,723 | 1,754 | 1,710 | 1,744 | +5 | +0.3% | 6,000 |
| 2023/02/15 | 1,717 | 1,739 | 1,715 | 1,739 | +11 | +0.6% | 5,600 |
| 2023/02/14 | 1,734 | 1,750 | 1,728 | 1,728 | -1 | -0.1% | 5,900 |
| 2023/02/13 | 1,680 | 1,729 | 1,680 | 1,729 | -71 | -3.9% | 18,500 |
| 2023/02/10 | 1,812 | 1,820 | 1,800 | 1,800 | +5 | +0.3% | 7,200 |
| 2023/02/09 | 1,786 | 1,800 | 1,785 | 1,795 | +11 | +0.6% | 4,600 |
| 2023/02/08 | 1,770 | 1,784 | 1,766 | 1,784 | +19 | +1.1% | 2,200 |
| 2023/02/07 | 1,770 | 1,770 | 1,764 | 1,765 | -15 | -0.8% | 2,300 |
| 2023/02/06 | 1,763 | 1,786 | 1,763 | 1,780 | +10 | +0.6% | 1,900 |
| 2023/02/03 | 1,756 | 1,770 | 1,750 | 1,770 | -4 | -0.2% | 2,800 |
| 2023/02/02 | 1,781 | 1,781 | 1,750 | 1,774 | +19 | +1.1% | 900 |
| 2023/02/01 | 1,753 | 1,768 | 1,750 | 1,755 | +2 | +0.1% | 2,800 |
| 2023/01/31 | 1,766 | 1,766 | 1,752 | 1,753 | -15 | -0.8% | 1,300 |
| 2023/01/30 | 1,735 | 1,774 | 1,733 | 1,768 | +51 | +3% | 5,000 |
| 2023/01/27 | 1,728 | 1,729 | 1,717 | 1,717 | +9 | +0.5% | 800 |
| 2023/01/26 | 1,733 | 1,733 | 1,707 | 1,708 | -13 | -0.8% | 400 |
| 2023/01/25 | 1,707 | 1,725 | 1,707 | 1,721 | +11 | +0.6% | 1,100 |
401～
450
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 | 141,400円 | -1.6% | -14.2% | 4.24% | 12.89倍 | 1.72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
