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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,288 | 1,300 | 1,282 | 1,288 | ±0 | ±0% | 10,300 |
2018/04/12 | 1,291 | 1,295 | 1,279 | 1,288 | -4 | -0.3% | 27,000 |
2018/04/11 | 1,302 | 1,303 | 1,291 | 1,292 | -17 | -1.3% | 23,600 |
2018/04/10 | 1,300 | 1,317 | 1,298 | 1,309 | +9 | +0.7% | 33,400 |
2018/04/09 | 1,316 | 1,316 | 1,295 | 1,300 | -16 | -1.2% | 36,000 |
2018/04/06 | 1,315 | 1,323 | 1,313 | 1,316 | +4 | +0.3% | 7,800 |
2018/04/05 | 1,328 | 1,330 | 1,309 | 1,312 | -14 | -1.1% | 14,700 |
2018/04/04 | 1,310 | 1,326 | 1,307 | 1,326 | +18 | +1.4% | 14,000 |
2018/04/03 | 1,320 | 1,320 | 1,305 | 1,308 | -14 | -1.1% | 28,300 |
2018/04/02 | 1,336 | 1,349 | 1,322 | 1,322 | -2 | -0.2% | 12,000 |
2018/03/30 | 1,338 | 1,338 | 1,316 | 1,324 | -14 | -1% | 18,200 |
2018/03/29 | 1,335 | 1,343 | 1,313 | 1,338 | +6 | +0.5% | 23,400 |
2018/03/28 | 1,381 | 1,397 | 1,321 | 1,332 | -33 | -2.4% | 30,800 |
2018/03/27 | 1,333 | 1,384 | 1,333 | 1,365 | +39 | +2.9% | 33,200 |
2018/03/26 | 1,327 | 1,329 | 1,303 | 1,326 | -12 | -0.9% | 21,200 |
2018/03/23 | 1,341 | 1,347 | 1,326 | 1,338 | -24 | -1.8% | 29,000 |
2018/03/22 | 1,371 | 1,392 | 1,361 | 1,362 | -53 | -3.7% | 37,500 |
2018/03/20 | 1,372 | 1,422 | 1,367 | 1,415 | +53 | +3.9% | 20,200 |
2018/03/19 | 1,364 | 1,367 | 1,350 | 1,362 | -2 | -0.1% | 10,800 |
2018/03/16 | 1,384 | 1,387 | 1,356 | 1,364 | -20 | -1.4% | 19,700 |
2018/03/15 | 1,429 | 1,431 | 1,370 | 1,384 | -16 | -1.1% | 21,700 |
2018/03/14 | 1,415 | 1,415 | 1,389 | 1,400 | -28 | -2% | 18,300 |
2018/03/13 | 1,360 | 1,434 | 1,354 | 1,428 | +57 | +4.2% | 38,300 |
2018/03/12 | 1,356 | 1,371 | 1,354 | 1,371 | +18 | +1.3% | 16,100 |
2018/03/09 | 1,341 | 1,355 | 1,339 | 1,353 | +13 | +1% | 22,300 |
2018/03/08 | 1,350 | 1,355 | 1,339 | 1,340 | -14 | -1% | 12,800 |
2018/03/07 | 1,351 | 1,374 | 1,337 | 1,354 | -11 | -0.8% | 14,900 |
2018/03/06 | 1,402 | 1,407 | 1,357 | 1,365 | -7 | -0.5% | 31,400 |
2018/03/05 | 1,406 | 1,416 | 1,365 | 1,372 | -32 | -2.3% | 15,400 |
2018/03/02 | 1,416 | 1,423 | 1,397 | 1,404 | -38 | -2.6% | 19,200 |
2018/03/01 | 1,424 | 1,448 | 1,423 | 1,442 | +23 | +1.6% | 20,000 |
2018/02/28 | 1,435 | 1,445 | 1,416 | 1,419 | -14 | -1% | 17,700 |
2018/02/27 | 1,450 | 1,450 | 1,431 | 1,433 | -1 | -0.1% | 11,200 |
2018/02/26 | 1,489 | 1,489 | 1,430 | 1,434 | -55 | -3.7% | 36,800 |
2018/02/23 | 1,470 | 1,499 | 1,459 | 1,489 | +49 | +3.4% | 14,500 |
2018/02/22 | 1,495 | 1,495 | 1,417 | 1,440 | -54 | -3.6% | 18,900 |
2018/02/21 | 1,455 | 1,502 | 1,455 | 1,494 | +39 | +2.7% | 13,500 |
2018/02/20 | 1,445 | 1,478 | 1,441 | 1,455 | +20 | +1.4% | 16,000 |
2018/02/19 | 1,385 | 1,447 | 1,385 | 1,435 | +57 | +4.1% | 17,200 |
2018/02/16 | 1,365 | 1,390 | 1,365 | 1,378 | +12 | +0.9% | 22,500 |
2018/02/15 | 1,359 | 1,376 | 1,335 | 1,366 | +41 | +3.1% | 15,200 |
2018/02/14 | 1,382 | 1,406 | 1,303 | 1,325 | -117 | -8.1% | 55,200 |
2018/02/13 | 1,483 | 1,489 | 1,431 | 1,442 | -8 | -0.6% | 15,200 |
2018/02/09 | 1,438 | 1,451 | 1,426 | 1,450 | -58 | -3.8% | 33,200 |
2018/02/08 | 1,500 | 1,521 | 1,496 | 1,508 | +22 | +1.5% | 16,400 |
2018/02/07 | 1,533 | 1,587 | 1,480 | 1,486 | -1 | -0.1% | 34,300 |
2018/02/06 | 1,505 | 1,524 | 1,436 | 1,487 | -121 | -7.5% | 72,600 |
2018/02/05 | 1,602 | 1,618 | 1,592 | 1,608 | -31 | -1.9% | 33,300 |
2018/02/02 | 1,643 | 1,657 | 1,614 | 1,639 | -11 | -0.7% | 28,500 |
2018/02/01 | 1,639 | 1,655 | 1,637 | 1,650 | +11 | +0.7% | 15,300 |
1601~
1650
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