グローバルキッズCOMPANY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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,000 | 1,008 | 996 | 996 | -3 | -0.3% | 10,800 |
2021/06/04 | 1,008 | 1,008 | 995 | 999 | -10 | -1% | 10,300 |
2021/06/03 | 1,004 | 1,010 | 999 | 1,009 | -4 | -0.4% | 3,300 |
2021/06/02 | 1,018 | 1,025 | 1,003 | 1,013 | -5 | -0.5% | 7,700 |
2021/06/01 | 1,001 | 1,020 | 988 | 1,018 | +19 | +1.9% | 16,300 |
2021/05/31 | 1,002 | 1,027 | 999 | 999 | -6 | -0.6% | 16,400 |
2021/05/28 | 994 | 1,005 | 966 | 1,005 | +11 | +1.1% | 36,500 |
2021/05/27 | 1,011 | 1,011 | 992 | 994 | -27 | -2.6% | 21,600 |
2021/05/26 | 993 | 1,025 | 992 | 1,021 | +29 | +2.9% | 20,400 |
2021/05/25 | 1,010 | 1,011 | 987 | 992 | -22 | -2.2% | 16,200 |
2021/05/24 | 1,010 | 1,027 | 993 | 1,014 | +2 | +0.2% | 26,400 |
2021/05/21 | 990 | 1,056 | 989 | 1,012 | +23 | +2.3% | 105,000 |
2021/05/20 | 976 | 995 | 974 | 989 | +2 | +0.2% | 14,700 |
2021/05/19 | 993 | 996 | 977 | 987 | -7 | -0.7% | 10,000 |
2021/05/18 | 964 | 996 | 961 | 994 | +30 | +3.1% | 13,600 |
2021/05/17 | 1,011 | 1,015 | 964 | 964 | -36 | -3.6% | 14,000 |
2021/05/14 | 1,000 | 1,009 | 986 | 1,000 | +23 | +2.4% | 9,700 |
2021/05/13 | 981 | 1,007 | 967 | 977 | -19 | -1.9% | 24,600 |
2021/05/12 | 1,009 | 1,013 | 983 | 996 | -13 | -1.3% | 16,600 |
2021/05/11 | 1,011 | 1,020 | 1,003 | 1,009 | -4 | -0.4% | 12,400 |
2021/05/10 | 994 | 1,028 | 994 | 1,013 | +19 | +1.9% | 19,800 |
2021/05/07 | 1,000 | 1,016 | 994 | 994 | -6 | -0.6% | 12,300 |
2021/05/06 | 992 | 1,008 | 985 | 1,000 | +7 | +0.7% | 22,500 |
2021/04/30 | 996 | 999 | 973 | 993 | -3 | -0.3% | 20,100 |
2021/04/28 | 1,004 | 1,009 | 996 | 996 | -8 | -0.8% | 12,000 |
2021/04/27 | 1,027 | 1,027 | 1,001 | 1,004 | -31 | -3% | 15,900 |
2021/04/26 | 1,050 | 1,053 | 1,027 | 1,035 | -12 | -1.1% | 19,900 |
2021/04/23 | 1,026 | 1,057 | 1,023 | 1,047 | +12 | +1.2% | 13,200 |
2021/04/22 | 1,023 | 1,049 | 1,018 | 1,035 | +12 | +1.2% | 13,900 |
2021/04/21 | 1,006 | 1,042 | 999 | 1,023 | +1 | +0.1% | 40,600 |
2021/04/20 | 1,001 | 1,029 | 995 | 1,022 | +17 | +1.7% | 24,900 |
2021/04/19 | 1,025 | 1,025 | 998 | 1,005 | -19 | -1.9% | 32,400 |
2021/04/16 | 1,012 | 1,030 | 996 | 1,024 | +7 | +0.7% | 32,600 |
2021/04/15 | 1,030 | 1,030 | 1,009 | 1,017 | -9 | -0.9% | 10,900 |
2021/04/14 | 1,021 | 1,026 | 1,005 | 1,026 | -7 | -0.7% | 38,500 |
2021/04/13 | 1,035 | 1,038 | 1,020 | 1,033 | -6 | -0.6% | 32,800 |
2021/04/12 | 1,043 | 1,078 | 1,036 | 1,039 | -4 | -0.4% | 46,000 |
2021/04/09 | 1,050 | 1,089 | 1,033 | 1,043 | +2 | +0.2% | 80,900 |
2021/04/08 | 1,061 | 1,069 | 1,033 | 1,041 | -42 | -3.9% | 69,200 |
2021/04/07 | 1,127 | 1,144 | 1,016 | 1,083 | -74 | -6.4% | 327,200 |
2021/04/06 | 1,151 | 1,180 | 1,094 | 1,157 | -33 | -2.8% | 449,600 |
2021/04/05 | 1,052 | 1,285 | 1,025 | 1,190 | +167 | +16.3% | 1,714,700 |
2021/04/02 | 1,020 | 1,100 | 1,005 | 1,023 | +18 | +1.8% | 221,800 |
2021/04/01 | 1,010 | 1,015 | 994 | 1,005 | -8 | -0.8% | 13,400 |
2021/03/31 | 1,010 | 1,020 | 991 | 1,013 | +4 | +0.4% | 16,800 |
2021/03/30 | 1,019 | 1,026 | 1,005 | 1,009 | -8 | -0.8% | 11,700 |
2021/03/29 | 1,002 | 1,019 | 987 | 1,017 | +2 | +0.2% | 33,500 |
2021/03/26 | 1,015 | 1,025 | 1,005 | 1,015 | -1 | -0.1% | 17,600 |
2021/03/25 | 969 | 1,035 | 969 | 1,016 | +32 | +3.3% | 43,100 |
2021/03/24 | 1,007 | 1,007 | 973 | 984 | -19 | -1.9% | 23,300 |
851~
900
件表示中 / 2123件
類似銘柄と比較する
現在ご覧いただいている「グローキッズ」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 |
---|---|---|---|---|---|---|---|---|
グローキッズ | 71,100円 | -2.5% | +12.2% | 5.63% | 11.20倍 | 0.83倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
ビステム | 70,600円 | +3.3% | +4.9% | 3.40% | 7.97倍 | 0.73倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やPPP事業を拡大中 |
トリドリ | 207,200円 | +39.7% | +273.9% | 0.00% | 24.20倍 | 5.18倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
ウチヤマHD | 31,100円 | +4.4% | -2.4% | 3.22% | 13.92倍 | 0.48倍 |
|
介護、カラオケ、飲食店が3本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
サン・ライフHD | 97,500円 | +2.2% | +2.9% | 3.38% | 7.46倍 | 0.96倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
市場注目の銘柄
チャート関連のコラム