Ｇｌｏｂｅｅ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 1,011 | 1,047 | 1,011 | 1,039 | +18 | +1.8% | 3,400 |
| 2024/10/31 | 1,050 | 1,050 | 1,007 | 1,021 | -29 | -2.8% | 2,500 |
| 2024/10/30 | 1,036 | 1,050 | 1,021 | 1,050 | +21 | +2% | 5,400 |
| 2024/10/29 | 1,001 | 1,049 | 1,001 | 1,029 | +28 | +2.8% | 6,200 |
| 2024/10/28 | 1,002 | 1,022 | 991 | 1,001 | -11 | -1.1% | 5,900 |
| 2024/10/25 | 1,019 | 1,052 | 1,012 | 1,012 | -8 | -0.8% | 2,500 |
| 2024/10/24 | 1,041 | 1,060 | 1,020 | 1,020 | -27 | -2.6% | 5,800 |
| 2024/10/23 | 1,084 | 1,084 | 1,047 | 1,047 | -48 | -4.4% | 3,300 |
| 2024/10/22 | 1,083 | 1,098 | 1,065 | 1,095 | +13 | +1.2% | 3,600 |
| 2024/10/21 | 1,089 | 1,108 | 1,082 | 1,082 | -7 | -0.6% | 2,800 |
| 2024/10/18 | 1,076 | 1,104 | 1,076 | 1,089 | +14 | +1.3% | 2,400 |
| 2024/10/17 | 1,125 | 1,125 | 1,050 | 1,075 | -50 | -4.4% | 6,800 |
| 2024/10/16 | 1,135 | 1,150 | 1,117 | 1,125 | -70 | -5.9% | 8,800 |
| 2024/10/15 | 1,155 | 1,195 | 1,080 | 1,195 | +70 | +6.2% | 11,800 |
| 2024/10/11 | 1,125 | 1,145 | 1,125 | 1,125 | -5 | -0.4% | 2,900 |
| 2024/10/10 | 1,115 | 1,139 | 1,115 | 1,130 | +17 | +1.5% | 2,500 |
| 2024/10/09 | 1,095 | 1,121 | 1,095 | 1,113 | +23 | +2.1% | 3,500 |
| 2024/10/08 | 1,080 | 1,091 | 1,075 | 1,090 | +16 | +1.5% | 3,300 |
| 2024/10/07 | 1,070 | 1,079 | 1,061 | 1,074 | +26 | +2.5% | 5,200 |
| 2024/10/04 | 1,073 | 1,073 | 1,040 | 1,048 | +3 | +0.3% | 5,400 |
| 2024/10/03 | 1,100 | 1,100 | 1,041 | 1,045 | -26 | -2.4% | 11,500 |
| 2024/10/02 | 1,135 | 1,144 | 1,058 | 1,071 | -59 | -5.2% | 14,200 |
| 2024/10/01 | 1,173 | 1,173 | 1,130 | 1,130 | -23 | -2% | 5,200 |
| 2024/09/30 | 1,170 | 1,179 | 1,142 | 1,153 | -67 | -5.5% | 16,200 |
| 2024/09/27 | 1,194 | 1,243 | 1,177 | 1,220 | +27 | +2.3% | 9,300 |
| 2024/09/26 | 1,199 | 1,199 | 1,170 | 1,193 | +4 | +0.3% | 37,300 |
| 2024/09/25 | 1,173 | 1,202 | 1,171 | 1,189 | +14 | +1.2% | 2,200 |
| 2024/09/24 | 1,167 | 1,212 | 1,167 | 1,175 | +7 | +0.6% | 5,900 |
| 2024/09/20 | 1,192 | 1,192 | 1,162 | 1,168 | -11 | -0.9% | 1,700 |
| 2024/09/19 | 1,160 | 1,199 | 1,138 | 1,179 | +27 | +2.3% | 5,000 |
| 2024/09/18 | 1,130 | 1,161 | 1,130 | 1,152 | ±0 | ±0% | 2,300 |
| 2024/09/17 | 1,106 | 1,155 | 1,106 | 1,152 | ±0 | ±0% | 7,800 |
| 2024/09/13 | 1,165 | 1,193 | 1,145 | 1,152 | -22 | -1.9% | 1,900 |
| 2024/09/12 | 1,177 | 1,177 | 1,154 | 1,174 | +1 | +0.1% | 1,000 |
| 2024/09/11 | 1,175 | 1,197 | 1,145 | 1,173 | -2 | -0.2% | 1,600 |
| 2024/09/10 | 1,198 | 1,200 | 1,155 | 1,175 | -4 | -0.3% | 4,400 |
| 2024/09/09 | 1,111 | 1,179 | 1,081 | 1,179 | +24 | +2.1% | 5,200 |
| 2024/09/06 | 1,187 | 1,198 | 1,142 | 1,155 | -26 | -2.2% | 12,900 |
| 2024/09/05 | 1,158 | 1,183 | 1,151 | 1,181 | +16 | +1.4% | 1,200 |
| 2024/09/04 | 1,165 | 1,185 | 1,150 | 1,165 | -29 | -2.4% | 8,800 |
| 2024/09/03 | 1,198 | 1,198 | 1,180 | 1,194 | +21 | +1.8% | 1,800 |
| 2024/09/02 | 1,209 | 1,210 | 1,170 | 1,173 | -21 | -1.8% | 1,700 |
| 2024/08/30 | 1,206 | 1,213 | 1,192 | 1,194 | -6 | -0.5% | 3,600 |
| 2024/08/29 | 1,191 | 1,247 | 1,191 | 1,200 | +9 | +0.8% | 7,000 |
| 2024/08/28 | 1,175 | 1,214 | 1,158 | 1,191 | -12 | -1% | 5,600 |
| 2024/08/27 | 1,190 | 1,236 | 1,175 | 1,203 | +13 | +1.1% | 11,200 |
| 2024/08/26 | 1,125 | 1,213 | 1,114 | 1,190 | +65 | +5.8% | 15,400 |
| 2024/08/23 | 1,143 | 1,144 | 1,107 | 1,125 | -18 | -1.6% | 3,700 |
| 2024/08/22 | 1,139 | 1,159 | 1,104 | 1,143 | -3 | -0.3% | 9,100 |
| 2024/08/21 | 1,178 | 1,199 | 1,124 | 1,146 | -49 | -4.1% | 6,700 |
101～
150
件表示中 / 442件
類似銘柄と比較する
現在ご覧いただいている「Ｇｌｏｂｅｅ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｇｌｏｂｅｅ | 90,600円 | +28.1% | +25.0% | 0.00% | 17.00倍 | 5.95倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| ハイブリテク | 41,600円 | +3.9% | +113.4% | 0.00% | 35.92倍 | 2.08倍 |
|
企業のソフトウェア開発を専属体制で支援。開発、実装はベトナム拠点。ストック収入９割超 |
| ソフィアＨＤ | 103,600円 | -7.0% | -83.2% | 0.00% | 17.25倍 | 1.46倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
| サインポスト | 36,000円 | +2.4% | +75.5% | 0.00% | 20.47倍 | 2.83倍 |
|
金融機関や公共向けシステム開発コンサル主力、ＡＩレジ育成中でＪＲ東日本子会社と合弁も |
| サイバーＳ | 26,200円 | +0.5% | - | 0.00% | - | 4.16倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
市場注目の銘柄
チャート関連のコラム
