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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,900 | 1,900 | 1,806 | 1,885 | -2 | -0.1% | 49,800 |
| 2017/09/21 | 1,930 | 1,930 | 1,850 | 1,887 | -37 | -1.9% | 41,600 |
| 2017/09/20 | 1,950 | 1,989 | 1,891 | 1,924 | +43 | +2.3% | 74,200 |
| 2017/09/19 | 1,807 | 1,885 | 1,794 | 1,881 | +138 | +7.9% | 82,800 |
| 2017/09/15 | 1,786 | 1,786 | 1,736 | 1,743 | -3 | -0.2% | 12,000 |
| 2017/09/14 | 1,806 | 1,836 | 1,739 | 1,746 | -57 | -3.2% | 56,600 |
| 2017/09/13 | 1,760 | 1,805 | 1,750 | 1,803 | +71 | +4.1% | 26,000 |
| 2017/09/12 | 1,697 | 1,734 | 1,666 | 1,732 | +75 | +4.5% | 24,300 |
| 2017/09/11 | 1,673 | 1,678 | 1,645 | 1,657 | +6 | +0.4% | 14,100 |
| 2017/09/08 | 1,673 | 1,699 | 1,646 | 1,651 | -19 | -1.1% | 12,000 |
| 2017/09/07 | 1,700 | 1,709 | 1,650 | 1,670 | -36 | -2.1% | 28,300 |
| 2017/09/06 | 1,660 | 1,717 | 1,660 | 1,706 | -20 | -1.2% | 12,700 |
| 2017/09/05 | 1,815 | 1,830 | 1,707 | 1,726 | -104 | -5.7% | 19,600 |
| 2017/09/04 | 1,797 | 1,862 | 1,783 | 1,830 | +33 | +1.8% | 34,200 |
| 2017/09/01 | 1,774 | 1,800 | 1,773 | 1,797 | +37 | +2.1% | 35,700 |
| 2017/08/31 | 1,730 | 1,762 | 1,725 | 1,760 | +35 | +2% | 21,100 |
| 2017/08/30 | 1,720 | 1,727 | 1,714 | 1,725 | +21 | +1.2% | 18,000 |
| 2017/08/29 | 1,705 | 1,718 | 1,695 | 1,704 | -1 | -0.1% | 13,000 |
| 2017/08/28 | 1,682 | 1,723 | 1,680 | 1,705 | +7 | +0.4% | 8,000 |
| 2017/08/25 | 1,710 | 1,716 | 1,676 | 1,698 | -27 | -1.6% | 8,600 |
| 2017/08/24 | 1,682 | 1,728 | 1,682 | 1,725 | +43 | +2.6% | 14,200 |
| 2017/08/23 | 1,699 | 1,699 | 1,682 | 1,682 | -12 | -0.7% | 3,600 |
| 2017/08/22 | 1,637 | 1,694 | 1,637 | 1,694 | +46 | +2.8% | 10,500 |
| 2017/08/21 | 1,645 | 1,651 | 1,643 | 1,648 | +8 | +0.5% | 3,500 |
| 2017/08/18 | 1,651 | 1,666 | 1,640 | 1,640 | -39 | -2.3% | 6,400 |
| 2017/08/17 | 1,672 | 1,679 | 1,659 | 1,679 | +28 | +1.7% | 9,100 |
| 2017/08/16 | 1,672 | 1,672 | 1,643 | 1,651 | +3 | +0.2% | 17,700 |
| 2017/08/15 | 1,672 | 1,672 | 1,643 | 1,648 | +16 | +1% | 9,000 |
| 2017/08/14 | 1,660 | 1,663 | 1,600 | 1,632 | -8 | -0.5% | 21,200 |
| 2017/08/10 | 1,593 | 1,640 | 1,587 | 1,640 | +59 | +3.7% | 6,000 |
| 2017/08/09 | 1,603 | 1,615 | 1,581 | 1,581 | -25 | -1.6% | 7,800 |
| 2017/08/08 | 1,626 | 1,626 | 1,600 | 1,606 | -16 | -1% | 3,200 |
| 2017/08/07 | 1,617 | 1,629 | 1,601 | 1,622 | +42 | +2.7% | 6,000 |
| 2017/08/04 | 1,583 | 1,588 | 1,579 | 1,580 | -3 | -0.2% | 5,100 |
| 2017/08/03 | 1,602 | 1,619 | 1,582 | 1,583 | -17 | -1.1% | 7,000 |
| 2017/08/02 | 1,630 | 1,646 | 1,596 | 1,600 | -14 | -0.9% | 12,000 |
| 2017/08/01 | 1,650 | 1,656 | 1,613 | 1,614 | -32 | -1.9% | 9,700 |
| 2017/07/31 | 1,656 | 1,668 | 1,641 | 1,646 | -19 | -1.1% | 8,100 |
| 2017/07/28 | 1,676 | 1,676 | 1,659 | 1,665 | -27 | -1.6% | 8,800 |
| 2017/07/27 | 1,705 | 1,705 | 1,676 | 1,692 | +1 | +0.1% | 10,100 |
| 2017/07/26 | 1,677 | 1,695 | 1,677 | 1,691 | -24 | -1.4% | 4,400 |
| 2017/07/25 | 1,699 | 1,715 | 1,677 | 1,715 | +16 | +0.9% | 4,500 |
| 2017/07/24 | 1,742 | 1,742 | 1,659 | 1,699 | -3 | -0.2% | 13,200 |
| 2017/07/21 | 1,700 | 1,710 | 1,700 | 1,702 | -1 | -0.1% | 4,500 |
| 2017/07/20 | 1,707 | 1,716 | 1,701 | 1,703 | -24 | -1.4% | 6,100 |
| 2017/07/19 | 1,716 | 1,730 | 1,710 | 1,727 | +15 | +0.9% | 2,500 |
| 2017/07/18 | 1,755 | 1,755 | 1,702 | 1,712 | -7 | -0.4% | 6,500 |
| 2017/07/14 | 1,701 | 1,731 | 1,701 | 1,719 | +9 | +0.5% | 4,400 |
| 2017/07/13 | 1,706 | 1,730 | 1,700 | 1,710 | +5 | +0.3% | 10,300 |
| 2017/07/12 | 1,750 | 1,750 | 1,701 | 1,705 | -34 | -2% | 7,100 |
1751～
1800
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
