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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 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 |
2018/07/18 | 1,757 | 1,779 | 1,755 | 1,759 | +9 | +0.5% | 18,300 |
2018/07/17 | 1,788 | 1,788 | 1,730 | 1,750 | +4 | +0.2% | 18,800 |
2018/07/13 | 1,757 | 1,778 | 1,731 | 1,746 | +44 | +2.6% | 21,000 |
2018/07/12 | 1,705 | 1,721 | 1,699 | 1,702 | -5 | -0.3% | 20,500 |
2018/07/11 | 1,727 | 1,735 | 1,692 | 1,707 | -20 | -1.2% | 29,000 |
2018/07/10 | 1,773 | 1,796 | 1,726 | 1,727 | -41 | -2.3% | 34,600 |
2018/07/09 | 1,792 | 1,844 | 1,768 | 1,768 | -23 | -1.3% | 38,600 |
2018/07/06 | 1,740 | 1,810 | 1,727 | 1,791 | +119 | +7.1% | 51,000 |
2018/07/05 | 1,682 | 1,705 | 1,634 | 1,672 | -28 | -1.6% | 39,500 |
2018/07/04 | 1,686 | 1,733 | 1,650 | 1,700 | -17 | -1% | 35,200 |
2018/07/03 | 1,720 | 1,740 | 1,650 | 1,717 | +4 | +0.2% | 52,400 |
2018/07/02 | 1,823 | 1,823 | 1,695 | 1,713 | -137 | -7.4% | 74,400 |
2018/06/29 | 1,758 | 1,858 | 1,750 | 1,850 | +86 | +4.9% | 32,100 |
2018/06/28 | 1,833 | 1,833 | 1,731 | 1,764 | -87 | -4.7% | 62,800 |
1501~
1550
件表示中 / 2109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 | 66,800円 | +5.0% | +180.4% | 5.24% | 19.73倍 | 0.79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 |
翻訳センター | 188,500円 | +7.1% | +15.1% | 3.98% | 8.77倍 | 1.01倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
エスクローAJ | 13,800円 | +15.7% | -10.1% | 4.35% | 21.80倍 | 1.75倍 |
|
金融機関からのBPO(業務受託)と不動産関連業務のエスクロー(第三者寄託)が両輪 |
AViC | 102,700円 | - | - | 0.00% | 19.87倍 | 4.49倍 |
|
中堅企業・スタートアップが対象のネット広告・SEO代理店。広告媒体理解や仕組み化が強み |
ブリーチ | 24,600円 | +16.6% | - | 0.00% | 19.90倍 | 0.68倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
市場注目の銘柄
チャート関連のコラム