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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,291 | 1,360 | 1,291 | 1,329 | +15 | +1.1% | 13,200 |
| 2024/06/07 | 1,290 | 1,334 | 1,290 | 1,314 | +1 | +0.1% | 5,800 |
| 2024/06/06 | 1,371 | 1,379 | 1,305 | 1,313 | -58 | -4.2% | 18,500 |
| 2024/06/05 | 1,397 | 1,413 | 1,371 | 1,371 | -60 | -4.2% | 12,700 |
| 2024/06/04 | 1,399 | 1,435 | 1,395 | 1,431 | +32 | +2.3% | 8,800 |
| 2024/06/03 | 1,412 | 1,416 | 1,375 | 1,399 | +17 | +1.2% | 8,700 |
| 2024/05/31 | 1,375 | 1,399 | 1,366 | 1,382 | -10 | -0.7% | 6,100 |
| 2024/05/30 | 1,375 | 1,399 | 1,343 | 1,392 | +17 | +1.2% | 13,000 |
| 2024/05/29 | 1,390 | 1,420 | 1,365 | 1,375 | -35 | -2.5% | 22,300 |
| 2024/05/28 | 1,464 | 1,468 | 1,408 | 1,410 | -55 | -3.8% | 27,200 |
| 2024/05/27 | 1,550 | 1,550 | 1,463 | 1,465 | -68 | -4.4% | 19,200 |
| 2024/05/24 | 1,499 | 1,550 | 1,483 | 1,533 | +33 | +2.2% | 10,600 |
| 2024/05/23 | 1,511 | 1,521 | 1,493 | 1,500 | -11 | -0.7% | 4,700 |
| 2024/05/22 | 1,520 | 1,523 | 1,509 | 1,511 | -11 | -0.7% | 4,200 |
| 2024/05/21 | 1,574 | 1,593 | 1,509 | 1,522 | -60 | -3.8% | 13,100 |
| 2024/05/20 | 1,504 | 1,584 | 1,492 | 1,582 | +108 | +7.3% | 27,200 |
| 2024/05/17 | 1,486 | 1,500 | 1,460 | 1,474 | -14 | -0.9% | 9,100 |
| 2024/05/16 | 1,500 | 1,505 | 1,451 | 1,488 | +7 | +0.5% | 14,700 |
| 2024/05/15 | 1,544 | 1,544 | 1,481 | 1,481 | -63 | -4.1% | 11,400 |
| 2024/05/14 | 1,509 | 1,552 | 1,490 | 1,544 | +59 | +4% | 16,600 |
| 2024/05/13 | 1,525 | 1,529 | 1,472 | 1,485 | -44 | -2.9% | 33,600 |
| 2024/05/10 | 1,560 | 1,615 | 1,514 | 1,529 | -33 | -2.1% | 33,600 |
| 2024/05/09 | 1,565 | 1,586 | 1,548 | 1,562 | +2 | +0.1% | 16,800 |
| 2024/05/08 | 1,570 | 1,623 | 1,560 | 1,560 | -42 | -2.6% | 19,400 |
| 2024/05/07 | 1,550 | 1,704 | 1,550 | 1,602 | +48 | +3.1% | 76,700 |
| 2024/05/02 | 1,491 | 1,571 | 1,485 | 1,554 | +65 | +4.4% | 31,600 |
| 2024/05/01 | 1,514 | 1,557 | 1,489 | 1,489 | -41 | -2.7% | 22,600 |
| 2024/04/30 | 1,498 | 1,558 | 1,482 | 1,530 | +32 | +2.1% | 47,000 |
| 2024/04/26 | 1,453 | 1,514 | 1,428 | 1,498 | +60 | +4.2% | 44,800 |
| 2024/04/25 | 1,500 | 1,529 | 1,369 | 1,438 | -59 | -3.9% | 88,500 |
| 2024/04/24 | 1,473 | 1,521 | 1,451 | 1,497 | +24 | +1.6% | 45,400 |
| 2024/04/23 | 1,448 | 1,480 | 1,427 | 1,473 | +4 | +0.3% | 25,400 |
| 2024/04/22 | 1,436 | 1,498 | 1,388 | 1,469 | +33 | +2.3% | 35,600 |
| 2024/04/19 | 1,519 | 1,585 | 1,411 | 1,436 | -81 | -5.3% | 132,300 |
| 2024/04/18 | 1,338 | 1,544 | 1,338 | 1,517 | +168 | +12.5% | 196,100 |
| 2024/04/17 | 1,403 | 1,416 | 1,345 | 1,349 | -84 | -5.9% | 58,300 |
| 2024/04/16 | 1,442 | 1,459 | 1,370 | 1,433 | +51 | +3.7% | 122,700 |
| 2024/04/15 | 1,300 | 1,413 | 1,268 | 1,382 | +181 | +15.1% | 220,400 |
| 2024/04/12 | 1,192 | 1,201 | 1,155 | 1,201 | +9 | +0.8% | 26,600 |
| 2024/04/11 | 1,200 | 1,204 | 1,173 | 1,192 | -8 | -0.7% | 14,700 |
| 2024/04/10 | 1,212 | 1,229 | 1,192 | 1,200 | -12 | -1% | 8,700 |
| 2024/04/09 | 1,208 | 1,225 | 1,206 | 1,212 | +3 | +0.2% | 9,100 |
| 2024/04/08 | 1,262 | 1,262 | 1,209 | 1,209 | -23 | -1.9% | 15,500 |
| 2024/04/05 | 1,205 | 1,232 | 1,189 | 1,232 | ±0 | ±0% | 21,000 |
| 2024/04/04 | 1,239 | 1,241 | 1,211 | 1,232 | -5 | -0.4% | 14,000 |
| 2024/04/03 | 1,230 | 1,257 | 1,210 | 1,237 | -16 | -1.3% | 18,500 |
| 2024/04/02 | 1,287 | 1,297 | 1,240 | 1,253 | -34 | -2.6% | 16,700 |
| 2024/04/01 | 1,311 | 1,332 | 1,281 | 1,287 | -5 | -0.4% | 18,000 |
| 2024/03/29 | 1,280 | 1,311 | 1,275 | 1,292 | +12 | +0.9% | 16,100 |
| 2024/03/28 | 1,277 | 1,305 | 1,276 | 1,280 | +3 | +0.2% | 12,400 |
201～
250
件表示中 / 443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 | 90,900円 | +28.1% | +25.0% | 0.00% | 17.06倍 | 5.97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 |
| グロースエクス | 138,500円 | +13.8% | +21.3% | 0.00% | 10.03倍 | 2.41倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| アクリート | 71,700円 | +34.2% | +47.4% | 0.00% | 17.48倍 | 2.50倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| 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 |
| ハイブリテク | 40,000円 | +3.9% | +113.4% | 0.00% | 34.54倍 | 2.00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 |
市場注目の銘柄
チャート関連のコラム
