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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,834 | 1,834 | 1,780 | 1,804 | -13 | -0.7% | 57,500 |
2018/09/27 | 1,856 | 1,856 | 1,795 | 1,817 | -28 | -1.5% | 49,500 |
2018/09/26 | 1,818 | 1,845 | 1,764 | 1,845 | +21 | +1.2% | 71,300 |
2018/09/25 | 1,863 | 1,885 | 1,798 | 1,824 | -45 | -2.4% | 77,500 |
2018/09/21 | 1,895 | 1,905 | 1,851 | 1,869 | -25 | -1.3% | 47,300 |
2018/09/20 | 1,930 | 1,930 | 1,871 | 1,894 | -28 | -1.5% | 32,500 |
2018/09/19 | 1,988 | 1,988 | 1,902 | 1,922 | -48 | -2.4% | 29,500 |
2018/09/18 | 1,963 | 2,003 | 1,938 | 1,970 | -7 | -0.4% | 36,600 |
2018/09/14 | 1,907 | 1,982 | 1,907 | 1,977 | +97 | +5.2% | 50,800 |
2018/09/13 | 1,890 | 1,928 | 1,858 | 1,880 | +30 | +1.6% | 54,900 |
2018/09/12 | 2,003 | 2,027 | 1,836 | 1,850 | -115 | -5.9% | 99,400 |
2018/09/11 | 1,910 | 1,981 | 1,910 | 1,965 | +58 | +3% | 35,500 |
2018/09/10 | 1,948 | 1,951 | 1,906 | 1,907 | -46 | -2.4% | 19,900 |
2018/09/07 | 2,004 | 2,033 | 1,904 | 1,953 | -71 | -3.5% | 74,100 |
2018/09/06 | 2,054 | 2,069 | 2,014 | 2,024 | -49 | -2.4% | 40,400 |
2018/09/05 | 2,188 | 2,188 | 2,060 | 2,073 | -67 | -3.1% | 41,300 |
2018/09/04 | 2,184 | 2,189 | 2,127 | 2,140 | -51 | -2.3% | 75,100 |
2018/09/03 | 2,199 | 2,244 | 2,185 | 2,191 | -8 | -0.4% | 48,500 |
2018/08/31 | 2,209 | 2,214 | 2,181 | 2,199 | -17 | -0.8% | 35,900 |
2018/08/30 | 2,215 | 2,245 | 2,188 | 2,216 | ±0 | ±0% | 25,400 |
2018/08/29 | 2,182 | 2,217 | 2,170 | 2,216 | +2 | +0.1% | 22,000 |
2018/08/28 | 2,200 | 2,252 | 2,169 | 2,214 | -23 | -1% | 55,900 |
2018/08/27 | 2,150 | 2,244 | 2,150 | 2,237 | +101 | +4.7% | 73,000 |
2018/08/24 | 2,093 | 2,149 | 2,089 | 2,136 | +30 | +1.4% | 37,300 |
2018/08/23 | 2,105 | 2,106 | 2,074 | 2,106 | +7 | +0.3% | 32,200 |
2018/08/22 | 2,100 | 2,139 | 2,053 | 2,099 | +87 | +4.3% | 83,700 |
2018/08/21 | 2,146 | 2,150 | 2,000 | 2,012 | -134 | -6.2% | 99,800 |
2018/08/20 | 2,000 | 2,166 | 1,998 | 2,146 | +178 | +9% | 69,700 |
2018/08/17 | 1,950 | 1,980 | 1,926 | 1,968 | +35 | +1.8% | 18,900 |
2018/08/16 | 1,998 | 1,998 | 1,933 | 1,933 | -77 | -3.8% | 20,600 |
2018/08/15 | 2,033 | 2,050 | 2,000 | 2,010 | +17 | +0.9% | 30,200 |
2018/08/14 | 2,028 | 2,040 | 1,943 | 1,993 | +3 | +0.2% | 47,200 |
2018/08/13 | 1,837 | 1,999 | 1,801 | 1,990 | +193 | +10.7% | 78,300 |
2018/08/10 | 1,764 | 1,816 | 1,764 | 1,797 | +14 | +0.8% | 19,100 |
2018/08/09 | 1,745 | 1,788 | 1,725 | 1,783 | +38 | +2.2% | 13,100 |
2018/08/08 | 1,739 | 1,793 | 1,739 | 1,745 | -10 | -0.6% | 18,500 |
2018/08/07 | 1,750 | 1,800 | 1,750 | 1,755 | +5 | +0.3% | 18,100 |
2018/08/06 | 1,748 | 1,769 | 1,724 | 1,750 | +32 | +1.9% | 13,400 |
2018/08/03 | 1,781 | 1,787 | 1,708 | 1,718 | -78 | -4.3% | 37,700 |
2018/08/02 | 1,833 | 1,833 | 1,778 | 1,796 | -37 | -2% | 10,100 |
2018/08/01 | 1,811 | 1,835 | 1,792 | 1,833 | +23 | +1.3% | 13,400 |
2018/07/31 | 1,848 | 1,855 | 1,797 | 1,810 | -40 | -2.2% | 7,900 |
2018/07/30 | 1,832 | 1,865 | 1,785 | 1,850 | -8 | -0.4% | 13,300 |
2018/07/27 | 1,898 | 1,911 | 1,840 | 1,858 | -23 | -1.2% | 21,800 |
2018/07/26 | 1,836 | 1,890 | 1,809 | 1,881 | +77 | +4.3% | 30,300 |
2018/07/25 | 1,780 | 1,825 | 1,769 | 1,804 | +27 | +1.5% | 18,200 |
2018/07/24 | 1,761 | 1,796 | 1,761 | 1,777 | +18 | +1% | 12,100 |
2018/07/23 | 1,700 | 1,762 | 1,690 | 1,759 | +52 | +3% | 19,000 |
2018/07/20 | 1,707 | 1,707 | 1,667 | 1,707 | ±0 | ±0% | 27,800 |
2018/07/19 | 1,775 | 1,775 | 1,700 | 1,707 | -52 | -3% | 35,500 |
1501~
1550
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