グローバルウェイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,235 | 1,277 | 1,225 | 1,265 | +52 | +4.3% | 2,100 |
| 2021/06/04 | 1,266 | 1,266 | 1,213 | 1,213 | -35 | -2.8% | 400 |
| 2021/06/03 | 1,183 | 1,278 | 1,183 | 1,248 | +48 | +4% | 3,600 |
| 2021/06/02 | 1,200 | 1,204 | 1,200 | 1,200 | -3 | -0.2% | 1,300 |
| 2021/06/01 | 1,209 | 1,212 | 1,203 | 1,203 | -6 | -0.5% | 300 |
| 2021/05/31 | 1,200 | 1,220 | 1,193 | 1,209 | -1 | -0.1% | 3,400 |
| 2021/05/28 | 1,225 | 1,225 | 1,210 | 1,210 | -5 | -0.4% | 700 |
| 2021/05/27 | 1,255 | 1,259 | 1,215 | 1,215 | -20 | -1.6% | 1,600 |
| 2021/05/26 | 1,234 | 1,278 | 1,210 | 1,235 | -21 | -1.7% | 3,500 |
| 2021/05/25 | 1,279 | 1,279 | 1,233 | 1,256 | -33 | -2.6% | 1,800 |
| 2021/05/24 | 1,277 | 1,290 | 1,251 | 1,289 | +12 | +0.9% | 900 |
| 2021/05/21 | 1,261 | 1,310 | 1,234 | 1,277 | +7 | +0.6% | 2,400 |
| 2021/05/20 | 1,273 | 1,280 | 1,247 | 1,270 | +57 | +4.7% | 1,800 |
| 2021/05/19 | 1,215 | 1,240 | 1,213 | 1,213 | -21 | -1.7% | 1,500 |
| 2021/05/18 | 1,186 | 1,234 | 1,174 | 1,234 | +36 | +3% | 900 |
| 2021/05/17 | 1,264 | 1,319 | 1,175 | 1,198 | -2 | -0.2% | 6,600 |
| 2021/05/14 | 1,190 | 1,220 | 1,145 | 1,200 | +10 | +0.8% | 9,300 |
| 2021/05/13 | 1,305 | 1,305 | 1,152 | 1,190 | -120 | -9.2% | 10,100 |
| 2021/05/12 | 1,365 | 1,365 | 1,310 | 1,310 | -50 | -3.7% | 2,000 |
| 2021/05/11 | 1,346 | 1,364 | 1,334 | 1,360 | +5 | +0.4% | 1,600 |
| 2021/05/10 | 1,397 | 1,400 | 1,338 | 1,355 | -42 | -3% | 2,800 |
| 2021/05/07 | 1,393 | 1,399 | 1,335 | 1,397 | +5 | +0.4% | 2,200 |
| 2021/05/06 | 1,355 | 1,392 | 1,355 | 1,392 | +42 | +3.1% | 2,100 |
| 2021/04/30 | 1,376 | 1,381 | 1,345 | 1,350 | -6 | -0.4% | 1,600 |
| 2021/04/28 | 1,368 | 1,368 | 1,335 | 1,356 | -21 | -1.5% | 1,200 |
| 2021/04/27 | 1,401 | 1,401 | 1,376 | 1,377 | -47 | -3.3% | 1,100 |
| 2021/04/26 | 1,352 | 1,424 | 1,350 | 1,424 | +75 | +5.6% | 2,900 |
| 2021/04/23 | 1,371 | 1,373 | 1,313 | 1,349 | -36 | -2.6% | 5,700 |
| 2021/04/22 | 1,402 | 1,419 | 1,356 | 1,385 | -11 | -0.8% | 4,300 |
| 2021/04/21 | 1,413 | 1,440 | 1,390 | 1,396 | -42 | -2.9% | 2,200 |
| 2021/04/20 | 1,455 | 1,455 | 1,406 | 1,438 | +4 | +0.3% | 1,900 |
| 2021/04/19 | 1,500 | 1,500 | 1,434 | 1,434 | -66 | -4.4% | 2,200 |
| 2021/04/16 | 1,530 | 1,548 | 1,483 | 1,500 | -40 | -2.6% | 4,500 |
| 2021/04/15 | 1,440 | 1,555 | 1,440 | 1,540 | +102 | +7.1% | 4,700 |
| 2021/04/14 | 1,417 | 1,449 | 1,415 | 1,438 | +23 | +1.6% | 2,200 |
| 2021/04/13 | 1,426 | 1,433 | 1,403 | 1,415 | -31 | -2.1% | 3,800 |
| 2021/04/12 | 1,451 | 1,466 | 1,431 | 1,446 | -34 | -2.3% | 5,000 |
| 2021/04/09 | 1,480 | 1,480 | 1,458 | 1,480 | +8 | +0.5% | 2,000 |
| 2021/04/08 | 1,500 | 1,514 | 1,471 | 1,472 | -49 | -3.2% | 3,400 |
| 2021/04/07 | 1,500 | 1,521 | 1,481 | 1,521 | +20 | +1.3% | 1,800 |
| 2021/04/06 | 1,540 | 1,560 | 1,501 | 1,501 | -40 | -2.6% | 1,900 |
| 2021/04/05 | 1,590 | 1,590 | 1,541 | 1,541 | -22 | -1.4% | 3,700 |
| 2021/04/02 | 1,572 | 1,580 | 1,543 | 1,563 | -8 | -0.5% | 3,500 |
| 2021/04/01 | 1,538 | 1,575 | 1,528 | 1,571 | -7 | -0.4% | 2,900 |
| 2021/03/31 | 1,554 | 1,578 | 1,554 | 1,578 | -16 | -1% | 2,800 |
| 2021/03/30 | 1,587 | 1,594 | 1,541 | 1,594 | +65 | +4.3% | 7,100 |
| 2021/03/29 | 1,649 | 1,649 | 1,509 | 1,529 | +30 | +2% | 13,300 |
| 2021/03/26 | 1,525 | 1,544 | 1,496 | 1,499 | +4 | +0.3% | 2,500 |
| 2021/03/25 | 1,472 | 1,585 | 1,470 | 1,495 | +23 | +1.6% | 6,900 |
| 2021/03/24 | 1,534 | 1,549 | 1,472 | 1,472 | -102 | -6.5% | 7,900 |
851～
900
件表示中 / 2102件
類似銘柄と比較する
現在ご覧いただいている「グロバルウェ」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 |
|---|---|---|---|---|---|---|---|---|
| グロバルウェ | 11,900円 | +22.6% | - | 0.00% | 75.80倍 | 6.20倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
| ユナイト＆グロ | 110,700円 | +20.3% | +33.8% | 2.17% | 9.45倍 | 2.36倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| ホットリンク | 27,200円 | -5.0% | -50.9% | 0.00% | 92.83倍 | 0.63倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
| ＣＲＩ・ＭＷ | 77,000円 | +6.1% | +2.9% | 2.60% | 12.90倍 | 1.08倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| エキサイトＨＤ | 88,400円 | +16.7% | -48.5% | 3.39% | 30.66倍 | 1.25倍 |
|
「エキサイト電話占い」などカウンセリング、ネットメディア運営。通信も。２３年４月再上場 |
市場注目の銘柄
チャート関連のコラム
