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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,090 | 1,090 | 1,020 | 1,029 | -50 | -4.6% | 79,100 |
2018/12/10 | 1,112 | 1,120 | 1,073 | 1,079 | -64 | -5.6% | 63,300 |
2018/12/07 | 1,167 | 1,187 | 1,131 | 1,143 | -10 | -0.9% | 35,700 |
2018/12/06 | 1,197 | 1,199 | 1,132 | 1,153 | -52 | -4.3% | 73,500 |
2018/12/05 | 1,189 | 1,226 | 1,176 | 1,205 | -14 | -1.1% | 36,300 |
2018/12/04 | 1,213 | 1,268 | 1,213 | 1,219 | +13 | +1.1% | 53,600 |
2018/12/03 | 1,191 | 1,211 | 1,191 | 1,206 | +24 | +2% | 27,200 |
2018/11/30 | 1,204 | 1,206 | 1,175 | 1,182 | -29 | -2.4% | 32,800 |
2018/11/29 | 1,243 | 1,245 | 1,199 | 1,211 | -8 | -0.7% | 37,500 |
2018/11/28 | 1,191 | 1,226 | 1,183 | 1,219 | +46 | +3.9% | 30,000 |
2018/11/27 | 1,200 | 1,200 | 1,163 | 1,173 | -2 | -0.2% | 27,700 |
2018/11/26 | 1,190 | 1,200 | 1,160 | 1,175 | -23 | -1.9% | 38,000 |
2018/11/22 | 1,191 | 1,198 | 1,152 | 1,198 | +19 | +1.6% | 46,500 |
2018/11/21 | 1,214 | 1,216 | 1,173 | 1,179 | -55 | -4.5% | 79,200 |
2018/11/20 | 1,280 | 1,280 | 1,224 | 1,234 | -56 | -4.3% | 51,600 |
2018/11/19 | 1,275 | 1,310 | 1,271 | 1,290 | +22 | +1.7% | 19,500 |
2018/11/16 | 1,310 | 1,310 | 1,264 | 1,268 | -38 | -2.9% | 38,500 |
2018/11/15 | 1,300 | 1,318 | 1,282 | 1,306 | +36 | +2.8% | 65,700 |
2018/11/14 | 1,336 | 1,379 | 1,266 | 1,270 | -144 | -10.2% | 149,600 |
2018/11/13 | 1,410 | 1,439 | 1,393 | 1,414 | -56 | -3.8% | 66,000 |
2018/11/12 | 1,446 | 1,495 | 1,442 | 1,470 | +42 | +2.9% | 97,200 |
2018/11/09 | 1,432 | 1,459 | 1,408 | 1,428 | -16 | -1.1% | 56,300 |
2018/11/08 | 1,419 | 1,448 | 1,419 | 1,444 | +44 | +3.1% | 51,200 |
2018/11/07 | 1,419 | 1,438 | 1,398 | 1,400 | -17 | -1.2% | 32,200 |
2018/11/06 | 1,412 | 1,462 | 1,389 | 1,417 | +35 | +2.5% | 54,700 |
2018/11/05 | 1,400 | 1,418 | 1,373 | 1,382 | -27 | -1.9% | 35,800 |
2018/11/02 | 1,350 | 1,456 | 1,350 | 1,409 | +61 | +4.5% | 81,800 |
2018/11/01 | 1,402 | 1,402 | 1,342 | 1,348 | -67 | -4.7% | 63,900 |
2018/10/31 | 1,380 | 1,432 | 1,363 | 1,415 | +48 | +3.5% | 73,000 |
2018/10/30 | 1,278 | 1,367 | 1,264 | 1,367 | +59 | +4.5% | 105,100 |
2018/10/29 | 1,370 | 1,397 | 1,305 | 1,308 | -46 | -3.4% | 72,600 |
2018/10/26 | 1,435 | 1,437 | 1,301 | 1,354 | -84 | -5.8% | 123,000 |
2018/10/25 | 1,466 | 1,478 | 1,421 | 1,438 | -89 | -5.8% | 128,700 |
2018/10/24 | 1,546 | 1,546 | 1,505 | 1,527 | ±0 | ±0% | 47,400 |
2018/10/23 | 1,591 | 1,593 | 1,525 | 1,527 | -95 | -5.9% | 99,100 |
2018/10/22 | 1,645 | 1,645 | 1,594 | 1,622 | -29 | -1.8% | 40,700 |
2018/10/19 | 1,652 | 1,682 | 1,625 | 1,651 | -23 | -1.4% | 34,100 |
2018/10/18 | 1,699 | 1,723 | 1,674 | 1,674 | -36 | -2.1% | 21,500 |
2018/10/17 | 1,677 | 1,714 | 1,676 | 1,710 | +69 | +4.2% | 30,300 |
2018/10/16 | 1,687 | 1,687 | 1,633 | 1,641 | -33 | -2% | 29,300 |
2018/10/15 | 1,780 | 1,780 | 1,671 | 1,674 | -58 | -3.3% | 36,900 |
2018/10/12 | 1,680 | 1,735 | 1,657 | 1,732 | +42 | +2.5% | 31,300 |
2018/10/11 | 1,634 | 1,705 | 1,621 | 1,690 | -104 | -5.8% | 78,500 |
2018/10/10 | 1,796 | 1,815 | 1,755 | 1,794 | +1 | +0.1% | 38,100 |
2018/10/09 | 1,831 | 1,831 | 1,773 | 1,793 | -15 | -0.8% | 20,700 |
2018/10/05 | 1,839 | 1,839 | 1,790 | 1,808 | -18 | -1% | 24,300 |
2018/10/04 | 1,812 | 1,834 | 1,789 | 1,826 | +21 | +1.2% | 27,600 |
2018/10/03 | 1,861 | 1,881 | 1,801 | 1,805 | -56 | -3% | 36,900 |
2018/10/02 | 1,899 | 1,912 | 1,856 | 1,861 | +2 | +0.1% | 46,500 |
2018/10/01 | 1,821 | 1,860 | 1,820 | 1,859 | +55 | +3% | 42,100 |
1451~
1500
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