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 |
|---|---|---|---|---|---|---|---|
| 2017/09/15 | 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 |
| 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 |
1851～
1900
件表示中 / 2219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 | 67,100円 | -2.5% | +12.2% | 5.96% | 10.63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 |
| ウチヤマＨＤ | 29,900円 | +1.3% | -46.8% | 3.34% | 12.10倍 | 0.46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 |
| リスキル | 310,000円 | +30.4% | +62.6% | 0.00% | 15.29倍 | 6.11倍 |
|
企業向けに研修サービスを販売。新入社員研修、管理職研修、ＤＸ研修などを料金一律で提供 |
| エプコ | 68,500円 | +9.0% | +4.8% | 4.67% | 13.47倍 | 1.32倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
| エクストリーム | 115,600円 | +14.0% | +10.5% | 3.46% | 5.73倍 | 1.16倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
市場注目の銘柄
チャート関連のコラム
