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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,292 | 1,292 | 1,264 | 1,277 | +45 | +3.7% | 15,200 |
| 2024/03/26 | 1,235 | 1,256 | 1,218 | 1,232 | -14 | -1.1% | 8,700 |
| 2024/03/25 | 1,277 | 1,300 | 1,246 | 1,246 | -50 | -3.9% | 14,200 |
| 2024/03/22 | 1,285 | 1,344 | 1,253 | 1,296 | +34 | +2.7% | 46,800 |
| 2024/03/21 | 1,280 | 1,290 | 1,254 | 1,262 | -16 | -1.3% | 13,100 |
| 2024/03/19 | 1,235 | 1,281 | 1,235 | 1,278 | +32 | +2.6% | 13,600 |
| 2024/03/18 | 1,208 | 1,259 | 1,208 | 1,246 | +59 | +5% | 31,700 |
| 2024/03/15 | 1,230 | 1,251 | 1,175 | 1,187 | -61 | -4.9% | 52,600 |
| 2024/03/14 | 1,211 | 1,269 | 1,205 | 1,248 | +33 | +2.7% | 16,700 |
| 2024/03/13 | 1,283 | 1,283 | 1,213 | 1,215 | -41 | -3.3% | 19,300 |
| 2024/03/12 | 1,264 | 1,264 | 1,210 | 1,256 | +12 | +1% | 13,300 |
| 2024/03/11 | 1,215 | 1,244 | 1,187 | 1,244 | ±0 | ±0% | 35,600 |
| 2024/03/08 | 1,243 | 1,280 | 1,226 | 1,244 | -29 | -2.3% | 19,000 |
| 2024/03/07 | 1,321 | 1,321 | 1,271 | 1,273 | -47 | -3.6% | 30,900 |
| 2024/03/06 | 1,324 | 1,376 | 1,312 | 1,320 | -32 | -2.4% | 38,100 |
| 2024/03/05 | 1,359 | 1,359 | 1,325 | 1,352 | -7 | -0.5% | 22,700 |
| 2024/03/04 | 1,355 | 1,383 | 1,331 | 1,359 | +34 | +2.6% | 32,200 |
| 2024/03/01 | 1,444 | 1,444 | 1,325 | 1,325 | -125 | -8.6% | 62,200 |
| 2024/02/29 | 1,394 | 1,455 | 1,367 | 1,450 | +35 | +2.5% | 44,900 |
| 2024/02/28 | 1,440 | 1,470 | 1,412 | 1,415 | -20 | -1.4% | 34,400 |
| 2024/02/27 | 1,401 | 1,435 | 1,377 | 1,435 | +43 | +3.1% | 43,300 |
| 2024/02/26 | 1,335 | 1,406 | 1,335 | 1,392 | +59 | +4.4% | 36,600 |
| 2024/02/22 | 1,331 | 1,380 | 1,306 | 1,333 | +8 | +0.6% | 43,400 |
| 2024/02/21 | 1,334 | 1,362 | 1,300 | 1,325 | +5 | +0.4% | 37,400 |
| 2024/02/20 | 1,348 | 1,348 | 1,280 | 1,320 | -18 | -1.3% | 22,400 |
| 2024/02/19 | 1,305 | 1,362 | 1,281 | 1,338 | +76 | +6% | 44,100 |
| 2024/02/16 | 1,164 | 1,274 | 1,151 | 1,262 | +99 | +8.5% | 54,000 |
| 2024/02/15 | 1,209 | 1,209 | 1,162 | 1,163 | -29 | -2.4% | 32,600 |
| 2024/02/14 | 1,225 | 1,242 | 1,190 | 1,192 | -53 | -4.3% | 45,100 |
| 2024/02/13 | 1,297 | 1,303 | 1,235 | 1,245 | -32 | -2.5% | 32,800 |
| 2024/02/09 | 1,276 | 1,291 | 1,260 | 1,277 | -12 | -0.9% | 24,400 |
| 2024/02/08 | 1,291 | 1,298 | 1,250 | 1,289 | -8 | -0.6% | 35,500 |
| 2024/02/07 | 1,358 | 1,358 | 1,282 | 1,297 | -61 | -4.5% | 48,400 |
| 2024/02/06 | 1,384 | 1,384 | 1,339 | 1,358 | -24 | -1.7% | 16,100 |
| 2024/02/05 | 1,375 | 1,398 | 1,335 | 1,382 | +18 | +1.3% | 27,000 |
| 2024/02/02 | 1,409 | 1,409 | 1,358 | 1,364 | -48 | -3.4% | 47,200 |
| 2024/02/01 | 1,340 | 1,420 | 1,330 | 1,412 | +71 | +5.3% | 97,800 |
| 2024/01/31 | 1,319 | 1,354 | 1,282 | 1,341 | +21 | +1.6% | 35,600 |
| 2024/01/30 | 1,305 | 1,360 | 1,277 | 1,320 | +45 | +3.5% | 49,800 |
| 2024/01/29 | 1,328 | 1,328 | 1,253 | 1,275 | -39 | -3% | 56,600 |
| 2024/01/26 | 1,299 | 1,331 | 1,290 | 1,314 | -1 | -0.1% | 19,200 |
| 2024/01/25 | 1,318 | 1,319 | 1,289 | 1,315 | -16 | -1.2% | 20,000 |
| 2024/01/24 | 1,329 | 1,359 | 1,328 | 1,331 | -12 | -0.9% | 24,200 |
| 2024/01/23 | 1,380 | 1,385 | 1,315 | 1,343 | -32 | -2.3% | 39,100 |
| 2024/01/22 | 1,391 | 1,410 | 1,360 | 1,375 | -7 | -0.5% | 27,700 |
| 2024/01/19 | 1,306 | 1,394 | 1,285 | 1,382 | +97 | +7.5% | 70,500 |
| 2024/01/18 | 1,352 | 1,362 | 1,285 | 1,285 | -100 | -7.2% | 58,600 |
| 2024/01/17 | 1,515 | 1,518 | 1,347 | 1,385 | -170 | -10.9% | 160,700 |
| 2024/01/16 | 1,413 | 1,605 | 1,333 | 1,555 | +82 | +5.6% | 310,800 |
| 2024/01/15 | 1,428 | 1,480 | 1,386 | 1,473 | +34 | +2.4% | 122,900 |
251～
300
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
