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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 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 |
| 2018/06/27 | 1,901 | 1,901 | 1,831 | 1,851 | -69 | -3.6% | 29,600 |
| 2018/06/26 | 1,856 | 1,950 | 1,778 | 1,920 | +16 | +0.8% | 53,900 |
| 2018/06/25 | 1,950 | 1,969 | 1,900 | 1,904 | -9 | -0.5% | 36,200 |
| 2018/06/22 | 1,871 | 1,956 | 1,853 | 1,913 | +25 | +1.3% | 72,800 |
| 2018/06/21 | 1,831 | 1,891 | 1,822 | 1,888 | +53 | +2.9% | 38,300 |
| 2018/06/20 | 1,771 | 1,835 | 1,691 | 1,835 | +64 | +3.6% | 51,500 |
| 2018/06/19 | 1,900 | 1,900 | 1,758 | 1,771 | -127 | -6.7% | 63,700 |
| 2018/06/18 | 1,790 | 1,902 | 1,747 | 1,898 | +109 | +6.1% | 81,400 |
| 2018/06/15 | 1,703 | 1,789 | 1,691 | 1,789 | +126 | +7.6% | 103,200 |
| 2018/06/14 | 1,651 | 1,715 | 1,650 | 1,663 | -8 | -0.5% | 31,800 |
| 2018/06/13 | 1,669 | 1,675 | 1,632 | 1,671 | +20 | +1.2% | 34,000 |
| 2018/06/12 | 1,670 | 1,670 | 1,632 | 1,651 | -8 | -0.5% | 15,500 |
| 2018/06/11 | 1,633 | 1,668 | 1,626 | 1,659 | +41 | +2.5% | 18,400 |
| 2018/06/08 | 1,662 | 1,662 | 1,610 | 1,618 | -44 | -2.6% | 18,300 |
| 2018/06/07 | 1,608 | 1,668 | 1,605 | 1,662 | +55 | +3.4% | 22,600 |
| 2018/06/06 | 1,626 | 1,659 | 1,604 | 1,607 | -33 | -2% | 18,800 |
| 2018/06/05 | 1,749 | 1,750 | 1,622 | 1,640 | -101 | -5.8% | 46,800 |
| 2018/06/04 | 1,670 | 1,742 | 1,663 | 1,741 | +85 | +5.1% | 86,300 |
| 2018/06/01 | 1,660 | 1,694 | 1,617 | 1,656 | +60 | +3.8% | 54,900 |
| 2018/05/31 | 1,606 | 1,625 | 1,583 | 1,596 | -10 | -0.6% | 20,400 |
| 2018/05/30 | 1,545 | 1,609 | 1,545 | 1,606 | +11 | +0.7% | 28,700 |
| 2018/05/29 | 1,646 | 1,646 | 1,585 | 1,595 | -60 | -3.6% | 17,300 |
| 2018/05/28 | 1,630 | 1,667 | 1,630 | 1,655 | +54 | +3.4% | 18,300 |
| 2018/05/25 | 1,600 | 1,625 | 1,571 | 1,601 | +26 | +1.7% | 10,600 |
| 2018/05/24 | 1,615 | 1,616 | 1,550 | 1,575 | -53 | -3.3% | 31,800 |
| 2018/05/23 | 1,679 | 1,680 | 1,605 | 1,628 | -44 | -2.6% | 15,000 |
| 2018/05/22 | 1,647 | 1,688 | 1,612 | 1,672 | +48 | +3% | 41,700 |
| 2018/05/21 | 1,637 | 1,637 | 1,600 | 1,624 | +27 | +1.7% | 34,100 |
| 2018/05/18 | 1,629 | 1,629 | 1,568 | 1,597 | -17 | -1.1% | 36,300 |
| 2018/05/17 | 1,543 | 1,622 | 1,516 | 1,614 | +111 | +7.4% | 76,600 |
| 2018/05/16 | 1,540 | 1,560 | 1,503 | 1,503 | -52 | -3.3% | 44,600 |
| 2018/05/15 | 1,698 | 1,698 | 1,507 | 1,555 | +11 | +0.7% | 213,900 |
| 2018/05/14 | 1,514 | 1,544 | 1,473 | 1,544 | +300 | +24.1% | 290,400 |
| 2018/05/11 | 1,262 | 1,262 | 1,237 | 1,244 | -16 | -1.3% | 26,400 |
| 2018/05/10 | 1,280 | 1,282 | 1,255 | 1,260 | -19 | -1.5% | 18,400 |
| 2018/05/09 | 1,300 | 1,300 | 1,271 | 1,279 | -21 | -1.6% | 12,000 |
1551～
1600
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
