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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 2018/01/31 | 1,640 | 1,649 | 1,634 | 1,639 | -19 | -1.1% | 22,800 |
| 2018/01/30 | 1,658 | 1,664 | 1,637 | 1,658 | -3 | -0.2% | 40,400 |
| 2018/01/29 | 1,679 | 1,679 | 1,656 | 1,661 | -9 | -0.5% | 14,500 |
| 2018/01/26 | 1,656 | 1,671 | 1,651 | 1,670 | +15 | +0.9% | 20,900 |
| 2018/01/25 | 1,672 | 1,674 | 1,651 | 1,655 | -18 | -1.1% | 21,900 |
| 2018/01/24 | 1,660 | 1,675 | 1,655 | 1,673 | +14 | +0.8% | 22,200 |
| 2018/01/23 | 1,689 | 1,689 | 1,652 | 1,659 | -19 | -1.1% | 33,400 |
| 2018/01/22 | 1,690 | 1,703 | 1,670 | 1,678 | -3 | -0.2% | 26,300 |
| 2018/01/19 | 1,704 | 1,735 | 1,675 | 1,681 | -7 | -0.4% | 45,200 |
| 2018/01/18 | 1,781 | 1,785 | 1,685 | 1,688 | -40 | -2.3% | 79,900 |
| 2018/01/17 | 1,684 | 1,739 | 1,652 | 1,728 | +48 | +2.9% | 56,900 |
| 2018/01/16 | 1,647 | 1,686 | 1,647 | 1,680 | +39 | +2.4% | 40,500 |
| 2018/01/15 | 1,650 | 1,650 | 1,621 | 1,641 | +7 | +0.4% | 31,300 |
| 2018/01/12 | 1,652 | 1,655 | 1,634 | 1,634 | -22 | -1.3% | 33,600 |
| 2018/01/11 | 1,661 | 1,672 | 1,648 | 1,656 | -3 | -0.2% | 31,700 |
| 2018/01/10 | 1,685 | 1,685 | 1,646 | 1,659 | -26 | -1.5% | 34,600 |
| 2018/01/09 | 1,715 | 1,722 | 1,679 | 1,685 | -23 | -1.3% | 31,400 |
| 2018/01/05 | 1,729 | 1,736 | 1,696 | 1,708 | -21 | -1.2% | 29,300 |
| 2018/01/04 | 1,756 | 1,758 | 1,726 | 1,729 | +8 | +0.5% | 15,300 |
| 2017/12/29 | 1,711 | 1,738 | 1,705 | 1,721 | -6 | -0.3% | 24,700 |
| 2017/12/28 | 1,739 | 1,750 | 1,701 | 1,727 | -5 | -0.3% | 34,400 |
| 2017/12/27 | 1,706 | 1,735 | 1,702 | 1,732 | +16 | +0.9% | 22,100 |
| 2017/12/26 | 1,754 | 1,772 | 1,712 | 1,716 | -65 | -3.6% | 63,600 |
| 2017/12/25 | 1,812 | 1,831 | 1,781 | 1,781 | -39 | -2.1% | 25,300 |
| 2017/12/22 | 1,801 | 1,848 | 1,781 | 1,820 | +29 | +1.6% | 31,400 |
| 2017/12/21 | 1,805 | 1,813 | 1,790 | 1,791 | -22 | -1.2% | 20,300 |
| 2017/12/20 | 1,830 | 1,838 | 1,813 | 1,813 | -29 | -1.6% | 18,800 |
| 2017/12/19 | 1,868 | 1,868 | 1,792 | 1,842 | +1 | +0.1% | 29,300 |
| 2017/12/18 | 1,811 | 1,858 | 1,795 | 1,841 | +30 | +1.7% | 28,400 |
| 2017/12/15 | 1,842 | 1,851 | 1,800 | 1,811 | -37 | -2% | 22,400 |
| 2017/12/14 | 1,883 | 1,896 | 1,842 | 1,848 | -35 | -1.9% | 12,400 |
| 2017/12/13 | 1,878 | 1,913 | 1,868 | 1,883 | +28 | +1.5% | 16,200 |
| 2017/12/12 | 1,931 | 1,944 | 1,855 | 1,855 | -99 | -5.1% | 30,300 |
| 2017/12/11 | 1,915 | 2,083 | 1,912 | 1,954 | +88 | +4.7% | 82,300 |
| 2017/12/08 | 1,873 | 1,890 | 1,840 | 1,866 | -17 | -0.9% | 19,400 |
| 2017/12/07 | 1,750 | 1,900 | 1,750 | 1,883 | +121 | +6.9% | 25,100 |
1651～
1700
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
