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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,684 | 1,684 | 1,611 | 1,618 | -12 | -0.7% | 38,000 |
| 2017/02/14 | 1,649 | 1,650 | 1,613 | 1,630 | -20 | -1.2% | 16,500 |
| 2017/02/13 | 1,660 | 1,660 | 1,621 | 1,650 | +2 | +0.1% | 10,500 |
| 2017/02/10 | 1,671 | 1,675 | 1,631 | 1,648 | -23 | -1.4% | 20,300 |
| 2017/02/09 | 1,695 | 1,712 | 1,650 | 1,671 | -15 | -0.9% | 29,100 |
| 2017/02/08 | 1,650 | 1,686 | 1,620 | 1,686 | +59 | +3.6% | 41,700 |
| 2017/02/07 | 1,609 | 1,649 | 1,589 | 1,627 | +24 | +1.5% | 14,400 |
| 2017/02/06 | 1,596 | 1,610 | 1,591 | 1,603 | +13 | +0.8% | 7,100 |
| 2017/02/03 | 1,600 | 1,600 | 1,590 | 1,590 | -9 | -0.6% | 7,000 |
| 2017/02/02 | 1,591 | 1,606 | 1,590 | 1,599 | +2 | +0.1% | 9,900 |
| 2017/02/01 | 1,610 | 1,626 | 1,596 | 1,597 | -13 | -0.8% | 12,500 |
| 2017/01/31 | 1,610 | 1,611 | 1,598 | 1,610 | -20 | -1.2% | 8,000 |
| 2017/01/30 | 1,633 | 1,633 | 1,602 | 1,630 | -3 | -0.2% | 13,900 |
| 2017/01/27 | 1,603 | 1,634 | 1,591 | 1,633 | +30 | +1.9% | 17,900 |
| 2017/01/26 | 1,641 | 1,641 | 1,600 | 1,603 | +2 | +0.1% | 14,500 |
| 2017/01/25 | 1,600 | 1,630 | 1,594 | 1,601 | +1 | +0.1% | 11,000 |
| 2017/01/24 | 1,593 | 1,610 | 1,587 | 1,600 | ±0 | ±0% | 9,700 |
| 2017/01/23 | 1,615 | 1,625 | 1,591 | 1,600 | -40 | -2.4% | 18,800 |
| 2017/01/20 | 1,610 | 1,652 | 1,601 | 1,640 | +9 | +0.6% | 12,900 |
| 2017/01/19 | 1,653 | 1,653 | 1,605 | 1,631 | +18 | +1.1% | 12,700 |
| 2017/01/18 | 1,635 | 1,646 | 1,610 | 1,613 | -47 | -2.8% | 35,900 |
| 2017/01/17 | 1,696 | 1,696 | 1,659 | 1,660 | -34 | -2% | 9,300 |
| 2017/01/16 | 1,730 | 1,730 | 1,690 | 1,694 | -14 | -0.8% | 9,400 |
| 2017/01/13 | 1,710 | 1,710 | 1,700 | 1,708 | +6 | +0.4% | 6,600 |
| 2017/01/12 | 1,724 | 1,731 | 1,701 | 1,702 | -13 | -0.8% | 19,000 |
| 2017/01/11 | 1,708 | 1,726 | 1,700 | 1,715 | -2 | -0.1% | 24,200 |
| 2017/01/10 | 1,682 | 1,781 | 1,682 | 1,717 | +36 | +2.1% | 60,000 |
| 2017/01/06 | 1,678 | 1,698 | 1,660 | 1,681 | -19 | -1.1% | 22,600 |
| 2017/01/05 | 1,647 | 1,700 | 1,640 | 1,700 | +60 | +3.7% | 20,300 |
| 2017/01/04 | 1,645 | 1,645 | 1,626 | 1,640 | +19 | +1.2% | 8,300 |
| 2016/12/30 | 1,599 | 1,644 | 1,593 | 1,621 | +25 | +1.6% | 20,400 |
| 2016/12/29 | 1,612 | 1,620 | 1,585 | 1,596 | -43 | -2.6% | 16,100 |
| 2016/12/28 | 1,629 | 1,657 | 1,625 | 1,639 | +43 | +2.7% | 23,400 |
| 2016/12/27 | 1,584 | 1,596 | 1,580 | 1,596 | +23 | +1.5% | 48,800 |
| 2016/12/26 | 1,590 | 1,600 | 1,566 | 1,573 | -55 | -3.4% | 25,500 |
| 2016/12/22 | 1,670 | 1,671 | 1,615 | 1,628 | -39 | -2.3% | 24,000 |
| 2016/12/21 | 1,685 | 1,693 | 1,664 | 1,667 | -17 | -1% | 15,600 |
| 2016/12/20 | 1,708 | 1,708 | 1,677 | 1,684 | +14 | +0.8% | 9,900 |
| 2016/12/19 | 1,723 | 1,723 | 1,670 | 1,670 | -13 | -0.8% | 20,900 |
| 2016/12/16 | 1,700 | 1,734 | 1,680 | 1,683 | -22 | -1.3% | 17,700 |
| 2016/12/15 | 1,750 | 1,750 | 1,696 | 1,705 | -34 | -2% | 13,000 |
| 2016/12/14 | 1,770 | 1,789 | 1,718 | 1,739 | -24 | -1.4% | 13,100 |
| 2016/12/13 | 1,700 | 1,782 | 1,690 | 1,763 | +42 | +2.4% | 17,100 |
| 2016/12/12 | 1,722 | 1,724 | 1,680 | 1,721 | -1 | -0.1% | 24,500 |
| 2016/12/09 | 1,687 | 1,737 | 1,682 | 1,722 | +2 | +0.1% | 18,300 |
| 2016/12/08 | 1,741 | 1,751 | 1,720 | 1,720 | -30 | -1.7% | 24,900 |
| 2016/12/07 | 1,785 | 1,785 | 1,746 | 1,750 | -35 | -2% | 5,700 |
| 2016/12/06 | 1,762 | 1,800 | 1,762 | 1,785 | +23 | +1.3% | 5,800 |
| 2016/12/05 | 1,812 | 1,812 | 1,755 | 1,762 | -50 | -2.8% | 12,300 |
| 2016/12/02 | 1,824 | 1,844 | 1,792 | 1,812 | -32 | -1.7% | 18,100 |
1901～
1950
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
