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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/06 | 1,783 | 1,807 | 1,750 | 1,762 | -34 | -1.9% | 20,500 |
| 2017/12/05 | 1,842 | 1,843 | 1,785 | 1,796 | -20 | -1.1% | 22,700 |
| 2017/12/04 | 1,897 | 1,916 | 1,814 | 1,816 | -65 | -3.5% | 26,600 |
| 2017/12/01 | 1,919 | 1,964 | 1,881 | 1,881 | -44 | -2.3% | 32,600 |
| 2017/11/30 | 1,884 | 1,951 | 1,874 | 1,925 | +52 | +2.8% | 40,600 |
| 2017/11/29 | 1,876 | 1,931 | 1,860 | 1,873 | +7 | +0.4% | 28,900 |
| 2017/11/28 | 1,895 | 1,910 | 1,859 | 1,866 | -17 | -0.9% | 24,700 |
| 2017/11/27 | 1,848 | 1,894 | 1,848 | 1,883 | +50 | +2.7% | 32,100 |
| 2017/11/24 | 1,803 | 1,840 | 1,803 | 1,833 | +31 | +1.7% | 10,600 |
| 2017/11/22 | 1,845 | 1,867 | 1,801 | 1,802 | -47 | -2.5% | 34,000 |
| 2017/11/21 | 1,908 | 1,915 | 1,845 | 1,849 | -38 | -2% | 25,800 |
| 2017/11/20 | 1,899 | 1,915 | 1,871 | 1,887 | +20 | +1.1% | 38,000 |
| 2017/11/17 | 1,855 | 1,880 | 1,791 | 1,867 | +39 | +2.1% | 51,900 |
| 2017/11/16 | 1,810 | 1,829 | 1,752 | 1,828 | +58 | +3.3% | 37,300 |
| 2017/11/15 | 1,854 | 1,854 | 1,740 | 1,770 | -51 | -2.8% | 39,700 |
| 2017/11/14 | 1,847 | 1,866 | 1,805 | 1,821 | -232 | -11.3% | 96,100 |
| 2017/11/13 | 2,100 | 2,100 | 2,023 | 2,053 | -46 | -2.2% | 15,300 |
| 2017/11/10 | 1,994 | 2,110 | 1,994 | 2,099 | +59 | +2.9% | 26,300 |
1851～
1900
件表示中 / 2305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 | 76,500円 | -2.5% | +12.2% | 5.23% | 12.12倍 | 0.91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 |
| スポーツフィー | 98,500円 | +14.4% | +26.1% | 1.93% | 10.07倍 | 3.39倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| トレンダーズ | 90,400円 | +40.5% | +31.2% | 3.87% | 8.90倍 | 1.63倍 |
|
ＳＮＳインフルエンサー活用販促支援が柱。美容に加え医療領域育成。アイスタイルの持分社 |
| エクストリーム | 132,100円 | -3.0% | -42.1% | 4.31% | 11.48倍 | 1.21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 |
| アスカネット | 41,100円 | +4.4% | +152.8% | 1.70% | 24.64倍 | 1.19倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
市場注目の銘柄
チャート関連のコラム
