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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 4,055 | 4,145 | 3,710 | 3,825 | -235 | -5.8% | 277,900 |
| 2021/08/24 | 4,330 | 4,450 | 3,920 | 4,060 | -90 | -2.2% | 342,000 |
| 2021/08/23 | 4,505 | 5,130 | 3,900 | 4,150 | -450 | -9.8% | 820,200 |
| 2021/08/20 | 4,735 | 5,500 | 4,335 | 4,600 | -205 | -4.3% | 1,579,000 |
| 2021/08/19 | 4,595 | 4,805 | 4,520 | 4,805 | +700 | +17.1% | 592,100 |
| 2021/08/18 | 3,685 | 4,105 | 3,570 | 4,105 | +700 | +20.6% | 1,681,600 |
| 2021/08/17 | 4,140 | 4,300 | 3,265 | 3,405 | -2,005 | -37.1% | 2,723,200 |
| 2021/08/16 | 5,410 | 5,410 | 5,410 | 5,410 | -1,000 | -15.6% | 3,800 |
| 2021/08/13 | 6,410 | 6,410 | 6,410 | 6,410 | -1,500 | -19% | 11,100 |
| 2021/08/12 | 7,360 | 8,390 | 6,750 | 7,910 | +700 | +9.7% | 1,224,000 |
| 2021/08/11 | 6,710 | 7,210 | 6,450 | 7,210 | +1,000 | +16.1% | 777,000 |
| 2021/08/10 | 6,210 | 6,210 | 5,720 | 6,210 | +1,000 | +19.2% | 346,700 |
| 2021/08/06 | 5,170 | 5,210 | 4,365 | 5,210 | +705 | +15.6% | 1,306,600 |
| 2021/08/05 | 4,505 | 4,505 | 4,505 | 4,505 | +700 | +18.4% | 28,900 |
| 2021/08/04 | 5,070 | 5,210 | 3,805 | 3,805 | -700 | -15.5% | 1,367,700 |
| 2021/08/03 | 4,505 | 4,505 | 4,505 | 4,505 | +700 | +18.4% | 10,200 |
| 2021/08/02 | 3,575 | 3,805 | 3,335 | 3,805 | +700 | +22.5% | 476,600 |
| 2021/07/30 | 2,870 | 3,105 | 2,733 | 3,105 | +502 | +19.3% | 1,846,400 |
| 2021/07/29 | 2,603 | 2,603 | 2,292 | 2,603 | +500 | +23.8% | 844,000 |
| 2021/07/28 | 1,809 | 2,103 | 1,726 | 2,103 | +400 | +23.5% | 817,500 |
| 2021/07/27 | 1,643 | 1,703 | 1,553 | 1,703 | +300 | +21.4% | 371,200 |
| 2021/07/26 | 1,403 | 1,403 | 1,403 | 1,403 | +300 | +27.2% | 3,600 |
| 2021/07/21 | 1,124 | 1,126 | 1,099 | 1,103 | - | - | 1,700 |
| 2021/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/19 | 1,163 | 1,163 | 1,125 | 1,136 | -27 | -2.3% | 6,300 |
| 2021/07/16 | 1,154 | 1,175 | 1,153 | 1,163 | -4 | -0.3% | 800 |
| 2021/07/15 | 1,167 | 1,168 | 1,160 | 1,167 | -19 | -1.6% | 1,700 |
| 2021/07/14 | 1,170 | 1,186 | 1,170 | 1,186 | +14 | +1.2% | 700 |
| 2021/07/13 | 1,179 | 1,179 | 1,172 | 1,172 | -25 | -2.1% | 600 |
| 2021/07/12 | 1,180 | 1,197 | 1,180 | 1,197 | +25 | +2.1% | 400 |
| 2021/07/09 | 1,170 | 1,172 | 1,162 | 1,172 | -22 | -1.8% | 800 |
| 2021/07/08 | 1,188 | 1,197 | 1,182 | 1,194 | +12 | +1% | 1,500 |
| 2021/07/07 | 1,161 | 1,182 | 1,161 | 1,182 | +13 | +1.1% | 700 |
| 2021/07/06 | 1,183 | 1,194 | 1,161 | 1,169 | -14 | -1.2% | 1,200 |
| 2021/07/05 | 1,253 | 1,253 | 1,180 | 1,183 | -26 | -2.2% | 5,500 |
| 2021/07/02 | 1,174 | 1,211 | 1,174 | 1,209 | +36 | +3.1% | 1,700 |
| 2021/07/01 | 1,181 | 1,189 | 1,173 | 1,173 | -28 | -2.3% | 1,800 |
| 2021/06/30 | 1,248 | 1,248 | 1,201 | 1,201 | -6 | -0.5% | 900 |
| 2021/06/29 | 1,216 | 1,224 | 1,181 | 1,207 | -28 | -2.3% | 2,200 |
| 2021/06/28 | 1,219 | 1,249 | 1,219 | 1,235 | - | - | 2,200 |
| 2021/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/24 | 1,227 | 1,249 | 1,225 | 1,249 | +25 | +2% | 1,900 |
| 2021/06/23 | 1,249 | 1,270 | 1,224 | 1,224 | +24 | +2% | 2,200 |
| 2021/06/22 | 1,203 | 1,230 | 1,200 | 1,200 | +27 | +2.3% | 1,400 |
| 2021/06/21 | 1,170 | 1,200 | 1,170 | 1,173 | -15 | -1.3% | 2,100 |
| 2021/06/18 | 1,191 | 1,193 | 1,185 | 1,188 | -21 | -1.7% | 800 |
| 2021/06/17 | 1,190 | 1,209 | 1,190 | 1,209 | -11 | -0.9% | 400 |
| 2021/06/16 | 1,181 | 1,220 | 1,180 | 1,220 | +9 | +0.7% | 3,900 |
| 2021/06/15 | 1,249 | 1,249 | 1,197 | 1,211 | -54 | -4.3% | 3,900 |
| 2021/06/14 | 1,265 | 1,265 | 1,265 | 1,265 | +10 | +0.8% | 200 |
951～
1000
件表示中 / 2256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 | 21,200円 | +22.1% | - | 0.00% | 143.24倍 | 10.78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 |
| ラキール | 100,700円 | +8.7% | +44.6% | 0.00% | 14.12倍 | 2.00倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| ニフティライフ | 121,300円 | +7.8% | +7.5% | 4.45% | 11.16倍 | 1.34倍 |
|
賃貸軸に不動産一括検索が収益柱。温浴施設情報サイト、デジタルマーケティングも展開 |
| ＢＢＤＩ | 126,000円 | +13.9% | +27.8% | 0.00% | 35.87倍 | 3.45倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| 東海ソフト | 156,300円 | +8.7% | +9.3% | 3.33% | 9.35倍 | 1.36倍 |
|
独立系のソフト開発会社。名古屋に本社。ＩｏＴ関連、組み込み、金融・公共が３本柱。堅実経営 |
市場注目の銘柄
チャート関連のコラム
