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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
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
