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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 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 |
| 2017/04/27 | 1,525 | 1,547 | 1,525 | 1,543 | +17 | +1.1% | 6,100 |
| 2017/04/26 | 1,520 | 1,535 | 1,520 | 1,526 | +18 | +1.2% | 8,100 |
| 2017/04/25 | 1,480 | 1,518 | 1,480 | 1,508 | +16 | +1.1% | 8,600 |
| 2017/04/24 | 1,500 | 1,515 | 1,481 | 1,492 | -13 | -0.9% | 20,800 |
| 2017/04/21 | 1,516 | 1,525 | 1,488 | 1,505 | -9 | -0.6% | 15,500 |
| 2017/04/20 | 1,519 | 1,527 | 1,505 | 1,514 | -5 | -0.3% | 6,800 |
| 2017/04/19 | 1,530 | 1,543 | 1,519 | 1,519 | -28 | -1.8% | 9,900 |
| 2017/04/18 | 1,547 | 1,570 | 1,515 | 1,547 | +22 | +1.4% | 10,500 |
| 2017/04/17 | 1,498 | 1,530 | 1,496 | 1,525 | +29 | +1.9% | 14,000 |
| 2017/04/14 | 1,509 | 1,530 | 1,496 | 1,496 | -41 | -2.7% | 14,200 |
| 2017/04/13 | 1,529 | 1,555 | 1,503 | 1,537 | -24 | -1.5% | 18,800 |
1901～
1950
件表示中 / 2212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 | 65,200円 | -2.5% | +12.2% | 6.13% | 10.33倍 | 0.76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 |
| エプコ | 66,200円 | +9.0% | +4.8% | 4.83% | 13.02倍 | 1.28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 |
| グリンランド | 60,900円 | +4.5% | -11.5% | 2.30% | 13.12倍 | 0.62倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
| ウチヤマＨＤ | 28,600円 | +1.3% | -46.8% | 3.50% | 11.58倍 | 0.44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 | 91,300円 | +2.2% | +2.9% | 3.61% | 6.99倍 | 0.90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
