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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 908 | 924 | 908 | 924 | +11 | +1.2% | 5,600 |
| 2025/03/25 | 914 | 936 | 913 | 913 | -4 | -0.4% | 3,800 |
| 2025/03/24 | 897 | 920 | 897 | 917 | +14 | +1.6% | 4,900 |
| 2025/03/21 | 899 | 914 | 893 | 903 | +11 | +1.2% | 8,800 |
| 2025/03/19 | 891 | 899 | 881 | 892 | -7 | -0.8% | 11,500 |
| 2025/03/18 | 915 | 923 | 860 | 899 | -16 | -1.7% | 15,200 |
| 2025/03/17 | 912 | 918 | 907 | 915 | +3 | +0.3% | 3,900 |
| 2025/03/14 | 909 | 919 | 907 | 912 | -12 | -1.3% | 2,100 |
| 2025/03/13 | 928 | 932 | 916 | 924 | -4 | -0.4% | 2,800 |
| 2025/03/12 | 938 | 938 | 903 | 928 | -12 | -1.3% | 3,900 |
| 2025/03/11 | 966 | 966 | 880 | 940 | -31 | -3.2% | 23,700 |
| 2025/03/10 | 954 | 975 | 954 | 971 | +18 | +1.9% | 2,800 |
| 2025/03/07 | 939 | 958 | 935 | 953 | +3 | +0.3% | 2,800 |
| 2025/03/06 | 945 | 960 | 944 | 950 | +15 | +1.6% | 1,100 |
| 2025/03/05 | 932 | 946 | 932 | 935 | +2 | +0.2% | 900 |
| 2025/03/04 | 973 | 973 | 933 | 933 | -40 | -4.1% | 6,500 |
| 2025/03/03 | 982 | 990 | 960 | 973 | -9 | -0.9% | 3,200 |
| 2025/02/28 | 965 | 982 | 965 | 982 | +12 | +1.2% | 1,500 |
| 2025/02/27 | 990 | 996 | 964 | 970 | -21 | -2.1% | 3,300 |
| 2025/02/26 | 995 | 1,004 | 960 | 991 | -3 | -0.3% | 7,100 |
| 2025/02/25 | 999 | 999 | 982 | 994 | -6 | -0.6% | 3,100 |
| 2025/02/21 | 980 | 1,000 | 974 | 1,000 | +18 | +1.8% | 2,200 |
| 2025/02/20 | 1,007 | 1,007 | 978 | 982 | -25 | -2.5% | 2,200 |
| 2025/02/19 | 1,000 | 1,007 | 975 | 1,007 | +5 | +0.5% | 4,700 |
| 2025/02/18 | 1,029 | 1,029 | 998 | 1,002 | -21 | -2.1% | 7,400 |
| 2025/02/17 | 1,001 | 1,024 | 1,000 | 1,023 | +21 | +2.1% | 4,400 |
| 2025/02/14 | 1,000 | 1,011 | 995 | 1,002 | +2 | +0.2% | 4,400 |
| 2025/02/13 | 1,001 | 1,010 | 990 | 1,000 | ±0 | ±0% | 5,300 |
| 2025/02/12 | 1,008 | 1,015 | 986 | 1,000 | -8 | -0.8% | 4,600 |
| 2025/02/10 | 985 | 1,008 | 975 | 1,008 | +8 | +0.8% | 5,700 |
| 2025/02/07 | 990 | 1,009 | 975 | 1,000 | +1 | +0.1% | 3,300 |
| 2025/02/06 | 982 | 999 | 982 | 999 | +18 | +1.8% | 1,700 |
| 2025/02/05 | 981 | 1,000 | 955 | 981 | -30 | -3% | 6,500 |
| 2025/02/04 | 977 | 1,012 | 977 | 1,011 | +29 | +3% | 1,000 |
| 2025/02/03 | 986 | 996 | 973 | 982 | -16 | -1.6% | 1,500 |
| 2025/01/31 | 982 | 1,004 | 965 | 998 | +16 | +1.6% | 9,000 |
| 2025/01/30 | 1,068 | 1,068 | 980 | 982 | -56 | -5.4% | 8,400 |
| 2025/01/29 | 993 | 1,068 | 993 | 1,038 | +60 | +6.1% | 11,000 |
| 2025/01/28 | 947 | 1,000 | 943 | 978 | +16 | +1.7% | 5,900 |
| 2025/01/27 | 968 | 1,015 | 948 | 962 | -8 | -0.8% | 11,200 |
| 2025/01/24 | 1,000 | 1,000 | 960 | 970 | -34 | -3.4% | 7,500 |
| 2025/01/23 | 1,006 | 1,021 | 1,004 | 1,004 | -16 | -1.6% | 2,600 |
| 2025/01/22 | 1,010 | 1,026 | 1,006 | 1,020 | ±0 | ±0% | 2,900 |
| 2025/01/21 | 1,071 | 1,071 | 1,020 | 1,020 | -29 | -2.8% | 5,300 |
| 2025/01/20 | 1,101 | 1,101 | 1,034 | 1,049 | +8 | +0.8% | 5,500 |
| 2025/01/17 | 1,108 | 1,113 | 1,027 | 1,041 | -58 | -5.3% | 9,700 |
| 2025/01/16 | 1,030 | 1,099 | 1,009 | 1,099 | +69 | +6.7% | 13,200 |
| 2025/01/15 | 1,000 | 1,030 | 979 | 1,030 | +98 | +10.5% | 36,100 |
| 2025/01/14 | 919 | 932 | 910 | 932 | +13 | +1.4% | 5,500 |
| 2025/01/10 | 880 | 919 | 880 | 919 | +31 | +3.5% | 3,600 |
101～
150
件表示中 / 536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 | 89,400円 | +24.6% | -19.1% | 0.00% | 20.59倍 | 5.03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 |
| スマートバリュ | 42,800円 | +70.2% | - | 2.34% | - | 1.75倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業 |
| Ｓａｐｅｅｔ | 282,300円 | +51.4% | - | 0.00% | 234.27倍 | 10.33倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
| エルテス | 72,600円 | +12.1% | +400.0% | 0.00% | 26.19倍 | 2.44倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| インバウンＰＦ | 130,800円 | - | - | 0.00% | 24.79倍 | 3.46倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
市場注目の銘柄
チャート関連のコラム
