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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,760 | 1,760 | 1,739 | 1,739 | -7 | -0.4% | 5,000 |
| 2017/07/10 | 1,790 | 1,790 | 1,745 | 1,746 | -19 | -1.1% | 7,800 |
| 2017/07/07 | 1,769 | 1,769 | 1,750 | 1,765 | -4 | -0.2% | 4,000 |
| 2017/07/06 | 1,747 | 1,790 | 1,747 | 1,769 | +11 | +0.6% | 9,200 |
| 2017/07/05 | 1,720 | 1,785 | 1,708 | 1,758 | +32 | +1.9% | 16,000 |
| 2017/07/04 | 1,828 | 1,828 | 1,719 | 1,726 | -93 | -5.1% | 28,700 |
| 2017/07/03 | 1,800 | 1,823 | 1,798 | 1,819 | +53 | +3% | 30,700 |
| 2017/06/30 | 1,716 | 1,769 | 1,683 | 1,766 | +30 | +1.7% | 33,600 |
| 2017/06/29 | 1,690 | 1,749 | 1,687 | 1,736 | +57 | +3.4% | 35,900 |
| 2017/06/28 | 1,651 | 1,690 | 1,601 | 1,679 | +25 | +1.5% | 24,500 |
| 2017/06/27 | 1,644 | 1,669 | 1,644 | 1,654 | +24 | +1.5% | 11,400 |
| 2017/06/26 | 1,639 | 1,649 | 1,630 | 1,630 | -8 | -0.5% | 10,400 |
| 2017/06/23 | 1,585 | 1,649 | 1,585 | 1,638 | +39 | +2.4% | 21,300 |
| 2017/06/22 | 1,571 | 1,599 | 1,571 | 1,599 | +25 | +1.6% | 9,500 |
| 2017/06/21 | 1,579 | 1,593 | 1,571 | 1,574 | -5 | -0.3% | 4,600 |
| 2017/06/20 | 1,583 | 1,590 | 1,578 | 1,579 | -1 | -0.1% | 6,200 |
| 2017/06/19 | 1,591 | 1,592 | 1,579 | 1,580 | -9 | -0.6% | 5,800 |
| 2017/06/16 | 1,585 | 1,595 | 1,571 | 1,589 | -1 | -0.1% | 6,000 |
| 2017/06/15 | 1,585 | 1,590 | 1,570 | 1,590 | +11 | +0.7% | 10,400 |
| 2017/06/14 | 1,571 | 1,594 | 1,571 | 1,579 | +4 | +0.3% | 5,300 |
| 2017/06/13 | 1,599 | 1,600 | 1,571 | 1,575 | -24 | -1.5% | 10,600 |
| 2017/06/12 | 1,612 | 1,618 | 1,590 | 1,599 | -17 | -1.1% | 20,500 |
| 2017/06/09 | 1,650 | 1,650 | 1,616 | 1,616 | -21 | -1.3% | 15,600 |
| 2017/06/08 | 1,651 | 1,651 | 1,625 | 1,637 | -8 | -0.5% | 14,400 |
| 2017/06/07 | 1,640 | 1,655 | 1,639 | 1,645 | ±0 | ±0% | 12,600 |
| 2017/06/06 | 1,660 | 1,669 | 1,641 | 1,645 | -9 | -0.5% | 17,000 |
| 2017/06/05 | 1,633 | 1,665 | 1,630 | 1,654 | +14 | +0.9% | 14,200 |
| 2017/06/02 | 1,661 | 1,682 | 1,629 | 1,640 | -20 | -1.2% | 17,700 |
| 2017/06/01 | 1,661 | 1,698 | 1,658 | 1,660 | -10 | -0.6% | 10,100 |
| 2017/05/31 | 1,669 | 1,680 | 1,633 | 1,670 | +12 | +0.7% | 17,600 |
| 2017/05/30 | 1,665 | 1,695 | 1,621 | 1,658 | +11 | +0.7% | 39,100 |
| 2017/05/29 | 1,669 | 1,670 | 1,636 | 1,647 | -13 | -0.8% | 6,700 |
| 2017/05/26 | 1,646 | 1,666 | 1,641 | 1,660 | +25 | +1.5% | 9,800 |
| 2017/05/25 | 1,622 | 1,643 | 1,622 | 1,635 | +15 | +0.9% | 9,400 |
| 2017/05/24 | 1,630 | 1,644 | 1,615 | 1,620 | +5 | +0.3% | 4,800 |
| 2017/05/23 | 1,608 | 1,623 | 1,606 | 1,615 | -2 | -0.1% | 5,900 |
| 2017/05/22 | 1,614 | 1,630 | 1,609 | 1,617 | -9 | -0.6% | 8,000 |
| 2017/05/19 | 1,640 | 1,640 | 1,615 | 1,626 | -8 | -0.5% | 4,600 |
| 2017/05/18 | 1,606 | 1,644 | 1,576 | 1,634 | +15 | +0.9% | 21,000 |
| 2017/05/17 | 1,642 | 1,643 | 1,616 | 1,619 | -19 | -1.2% | 7,700 |
| 2017/05/16 | 1,669 | 1,669 | 1,630 | 1,638 | -32 | -1.9% | 9,300 |
| 2017/05/15 | 1,669 | 1,697 | 1,630 | 1,670 | +92 | +5.8% | 61,800 |
| 2017/05/12 | 1,580 | 1,623 | 1,541 | 1,578 | -1 | -0.1% | 21,300 |
| 2017/05/11 | 1,592 | 1,592 | 1,575 | 1,579 | +7 | +0.4% | 4,000 |
| 2017/05/10 | 1,600 | 1,600 | 1,560 | 1,572 | -8 | -0.5% | 5,500 |
| 2017/05/09 | 1,560 | 1,580 | 1,560 | 1,580 | +26 | +1.7% | 7,500 |
| 2017/05/08 | 1,535 | 1,560 | 1,532 | 1,554 | +33 | +2.2% | 9,400 |
| 2017/05/02 | 1,527 | 1,535 | 1,521 | 1,521 | -6 | -0.4% | 3,100 |
| 2017/05/01 | 1,520 | 1,542 | 1,502 | 1,527 | -18 | -1.2% | 12,300 |
| 2017/04/28 | 1,543 | 1,550 | 1,525 | 1,545 | +2 | +0.1% | 18,000 |
1801～
1850
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% | 7.96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% | 13.93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
