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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 1,660 | 1,660 | 1,561 | 1,561 | -99 | -6% | 21,000 |
| 2017/04/11 | 1,654 | 1,663 | 1,645 | 1,660 | +8 | +0.5% | 8,200 |
| 2017/04/10 | 1,642 | 1,687 | 1,630 | 1,652 | -7 | -0.4% | 14,100 |
| 2017/04/07 | 1,657 | 1,665 | 1,588 | 1,659 | +8 | +0.5% | 21,000 |
| 2017/04/06 | 1,630 | 1,658 | 1,630 | 1,651 | +21 | +1.3% | 19,900 |
| 2017/04/05 | 1,619 | 1,647 | 1,601 | 1,630 | +11 | +0.7% | 9,000 |
| 2017/04/04 | 1,660 | 1,660 | 1,593 | 1,619 | -39 | -2.4% | 31,100 |
| 2017/04/03 | 1,669 | 1,673 | 1,622 | 1,658 | +1 | +0.1% | 17,300 |
| 2017/03/31 | 1,680 | 1,724 | 1,653 | 1,657 | -6 | -0.4% | 22,000 |
| 2017/03/30 | 1,670 | 1,677 | 1,660 | 1,663 | -1 | -0.1% | 10,800 |
| 2017/03/29 | 1,669 | 1,676 | 1,640 | 1,664 | +4 | +0.2% | 13,900 |
| 2017/03/28 | 1,672 | 1,686 | 1,660 | 1,660 | -4 | -0.2% | 18,700 |
| 2017/03/27 | 1,715 | 1,721 | 1,660 | 1,664 | -62 | -3.6% | 28,300 |
| 2017/03/24 | 1,704 | 1,735 | 1,704 | 1,726 | +16 | +0.9% | 8,700 |
| 2017/03/23 | 1,742 | 1,742 | 1,698 | 1,710 | -15 | -0.9% | 14,600 |
| 2017/03/22 | 1,723 | 1,771 | 1,721 | 1,725 | -52 | -2.9% | 15,900 |
| 2017/03/21 | 1,763 | 1,778 | 1,721 | 1,777 | +9 | +0.5% | 23,300 |
| 2017/03/17 | 1,820 | 1,831 | 1,766 | 1,768 | -63 | -3.4% | 31,100 |
| 2017/03/16 | 1,798 | 1,848 | 1,798 | 1,831 | +51 | +2.9% | 22,100 |
| 2017/03/15 | 1,879 | 1,879 | 1,778 | 1,780 | -100 | -5.3% | 77,300 |
| 2017/03/14 | 1,916 | 1,920 | 1,836 | 1,880 | -75 | -3.8% | 53,300 |
| 2017/03/13 | 1,924 | 1,995 | 1,903 | 1,955 | +38 | +2% | 64,200 |
| 2017/03/10 | 1,923 | 1,923 | 1,893 | 1,917 | +25 | +1.3% | 17,900 |
| 2017/03/09 | 1,882 | 1,901 | 1,882 | 1,892 | +16 | +0.9% | 11,200 |
| 2017/03/08 | 1,899 | 1,911 | 1,870 | 1,876 | -12 | -0.6% | 11,900 |
| 2017/03/07 | 1,925 | 1,925 | 1,865 | 1,888 | -32 | -1.7% | 25,700 |
| 2017/03/06 | 1,860 | 1,925 | 1,852 | 1,920 | +109 | +6% | 56,200 |
| 2017/03/03 | 1,794 | 1,815 | 1,793 | 1,811 | +17 | +0.9% | 12,000 |
| 2017/03/02 | 1,840 | 1,840 | 1,794 | 1,794 | -21 | -1.2% | 26,100 |
| 2017/03/01 | 1,870 | 1,871 | 1,760 | 1,815 | -56 | -3% | 61,800 |
| 2017/02/28 | 1,939 | 1,939 | 1,870 | 1,871 | -78 | -4% | 71,300 |
| 2017/02/27 | 1,854 | 1,949 | 1,844 | 1,949 | +95 | +5.1% | 81,200 |
| 2017/02/24 | 1,799 | 1,883 | 1,799 | 1,854 | +55 | +3.1% | 58,100 |
| 2017/02/23 | 1,818 | 1,819 | 1,761 | 1,799 | -20 | -1.1% | 36,200 |
| 2017/02/22 | 1,734 | 1,824 | 1,706 | 1,819 | +104 | +6.1% | 54,500 |
| 2017/02/21 | 1,748 | 1,748 | 1,684 | 1,715 | -10 | -0.6% | 26,600 |
| 2017/02/20 | 1,798 | 1,798 | 1,702 | 1,725 | +30 | +1.8% | 52,800 |
| 2017/02/17 | 1,655 | 1,695 | 1,650 | 1,695 | +61 | +3.7% | 54,300 |
| 2017/02/16 | 1,611 | 1,640 | 1,603 | 1,634 | +16 | +1% | 27,500 |
| 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 |
1951～
2000
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 | 65,100円 | -2.5% | +12.2% | 6.14% | 10.31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 | 66,700円 | +9.0% | +4.8% | 4.80% | 13.12倍 | 1.29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
