グロービングの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/04/02 | 2,044 | 2,076 | 1,974 | 2,056 | -9 | -0.4% | 205,900 |
2025/04/01 | 2,148 | 2,157 | 2,034 | 2,065 | -39 | -1.9% | 231,600 |
2025/03/31 | 2,151 | 2,175 | 2,079 | 2,104 | -123 | -5.5% | 287,300 |
2025/03/28 | 2,194 | 2,269 | 2,133 | 2,227 | +144 | +6.9% | 409,900 |
2025/03/27 | 2,115 | 2,145 | 2,001 | 2,083 | -57 | -2.7% | 232,800 |
2025/03/26 | 2,130 | 2,177 | 2,079 | 2,140 | +18 | +0.8% | 257,900 |
2025/03/25 | 2,066 | 2,170 | 2,031 | 2,122 | +32 | +1.5% | 271,000 |
2025/03/24 | 2,042 | 2,113 | 2,026 | 2,090 | -2 | -0.1% | 202,200 |
2025/03/21 | 2,099 | 2,119 | 2,018 | 2,092 | +27 | +1.3% | 386,600 |
2025/03/19 | 1,891 | 2,092 | 1,891 | 2,065 | +190 | +10.1% | 713,900 |
2025/03/18 | 1,780 | 1,896 | 1,780 | 1,875 | +110 | +6.2% | 216,000 |
2025/03/17 | 1,753 | 1,822 | 1,738 | 1,765 | +57 | +3.3% | 248,300 |
2025/03/14 | 1,610 | 1,738 | 1,596 | 1,708 | +98 | +6.1% | 299,400 |
2025/03/13 | 1,736 | 1,745 | 1,605 | 1,610 | -99 | -5.8% | 362,400 |
2025/03/12 | 1,716 | 1,722 | 1,641 | 1,709 | +29 | +1.7% | 291,200 |
2025/03/11 | 1,727 | 1,757 | 1,652 | 1,680 | -119 | -6.6% | 408,900 |
2025/03/10 | 1,830 | 1,873 | 1,780 | 1,799 | -3 | -0.2% | 246,800 |
2025/03/07 | 1,850 | 1,944 | 1,795 | 1,802 | -88 | -4.7% | 429,800 |
2025/03/06 | 1,877 | 1,910 | 1,830 | 1,890 | +31 | +1.7% | 278,100 |
2025/03/05 | 1,680 | 1,869 | 1,678 | 1,859 | +155 | +9.1% | 420,100 |
2025/03/04 | 1,752 | 1,820 | 1,687 | 1,704 | -48 | -2.7% | 238,700 |
2025/03/03 | 1,794 | 1,880 | 1,704 | 1,752 | -25 | -1.4% | 289,600 |
2025/02/28 | 1,905 | 1,909 | 1,720 | 1,777 | -63 | -3.4% | 353,600 |
2025/02/27 | 1,740 | 1,844 | 1,731 | 1,840 | -6,850 | -78.8% | 264,700 |
2025/02/26 | 8,430 | 9,150 | 8,370 | 8,690 | +380 | +4.6% | 106,800 |
2025/02/25 | 8,360 | 8,740 | 8,310 | 8,310 | -160 | -1.9% | 80,900 |
2025/02/21 | 8,500 | 8,890 | 8,200 | 8,470 | -110 | -1.3% | 93,000 |
2025/02/20 | 8,980 | 9,110 | 8,570 | 8,580 | -520 | -5.7% | 63,800 |
2025/02/19 | 9,020 | 9,100 | 8,550 | 9,100 | -20 | -0.2% | 124,100 |
2025/02/18 | 9,080 | 9,300 | 9,060 | 9,120 | -50 | -0.5% | 41,400 |
2025/02/17 | 9,340 | 9,570 | 9,170 | 9,170 | -130 | -1.4% | 58,100 |
2025/02/14 | 8,960 | 9,350 | 8,810 | 9,300 | +400 | +4.5% | 80,400 |
2025/02/13 | 9,900 | 9,900 | 8,820 | 8,900 | -970 | -9.8% | 192,500 |
2025/02/12 | 9,680 | 9,880 | 9,430 | 9,870 | +340 | +3.6% | 98,100 |
2025/02/10 | 9,360 | 9,580 | 9,210 | 9,530 | +230 | +2.5% | 62,600 |
2025/02/07 | 9,320 | 9,490 | 9,200 | 9,300 | -120 | -1.3% | 62,000 |
2025/02/06 | 8,940 | 9,650 | 8,910 | 9,420 | +360 | +4% | 141,600 |
2025/02/05 | 9,090 | 9,310 | 9,000 | 9,060 | -70 | -0.8% | 149,900 |
2025/02/04 | 9,480 | 9,540 | 9,050 | 9,130 | -290 | -3.1% | 127,900 |
2025/02/03 | 9,700 | 9,750 | 9,180 | 9,420 | -530 | -5.3% | 150,100 |
2025/01/31 | 9,890 | 9,970 | 9,320 | 9,950 | -60 | -0.6% | 193,900 |
2025/01/30 | 10,250 | 10,420 | 10,000 | 10,010 | -330 | -3.2% | 105,600 |
2025/01/29 | 10,840 | 10,940 | 10,300 | 10,340 | -330 | -3.1% | 167,400 |
2025/01/28 | 10,350 | 10,670 | 10,200 | 10,670 | +60 | +0.6% | 116,400 |
2025/01/27 | 10,730 | 10,900 | 10,350 | 10,610 | +240 | +2.3% | 278,000 |
2025/01/24 | 9,760 | 10,660 | 9,600 | 10,370 | +1,070 | +11.5% | 497,400 |
2025/01/23 | 9,920 | 10,430 | 9,280 | 9,300 | -530 | -5.4% | 256,300 |
2025/01/22 | 9,980 | 10,240 | 9,640 | 9,830 | +140 | +1.4% | 241,900 |
2025/01/21 | 9,100 | 9,940 | 9,100 | 9,690 | +520 | +5.7% | 300,700 |
2025/01/20 | 9,700 | 9,700 | 9,070 | 9,170 | -430 | -4.5% | 162,700 |
1~
50
件表示中 / 81件
類似銘柄と比較する
現在ご覧いただいている「グロービンク」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 |
---|---|---|---|---|---|---|---|---|
グロービンク | 205,600円 | +82.3% | +478.6% | 0.00% | 42.16倍 | 12.13倍 |
|
コンサル主力でクラウドプロダクト開発中。コンサルが事業責任者として顧客に入る点に特徴 |
カーブスHD | 64,500円 | +7.2% | +14.2% | 2.64% | 14.84倍 | 3.06倍 |
|
シニア女性体操教室をFC展開。海外ライセンスも。コシダカHDから20年3月スピンオフ上場 |
SBIGアセット | 66,400円 | +13.5% | +3.6% | 3.31% | 37.22倍 | 3.81倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。SBI傘下 |
新日科学 | 140,100円 | +21.0% | -15.9% | 3.57% | 13.26倍 | 1.60倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
JPHD | 65,100円 | +8.2% | +27.0% | 1.84% | 14.24倍 | 3.19倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
市場注目の銘柄
チャート関連のコラム