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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,487 | 1,515 | 1,470 | 1,480 | -3 | -0.2% | 10,500 |
| 2024/06/25 | 1,450 | 1,486 | 1,431 | 1,483 | +42 | +2.9% | 13,900 |
| 2024/06/24 | 1,438 | 1,449 | 1,423 | 1,441 | +4 | +0.3% | 2,800 |
| 2024/06/21 | 1,394 | 1,450 | 1,394 | 1,437 | +30 | +2.1% | 8,200 |
| 2024/06/20 | 1,407 | 1,423 | 1,404 | 1,407 | ±0 | ±0% | 1,600 |
| 2024/06/19 | 1,440 | 1,472 | 1,407 | 1,407 | -18 | -1.3% | 6,600 |
| 2024/06/18 | 1,432 | 1,432 | 1,403 | 1,425 | +8 | +0.6% | 5,200 |
| 2024/06/17 | 1,367 | 1,429 | 1,367 | 1,417 | +48 | +3.5% | 7,100 |
| 2024/06/14 | 1,290 | 1,370 | 1,290 | 1,369 | +39 | +2.9% | 11,000 |
| 2024/06/13 | 1,330 | 1,353 | 1,330 | 1,330 | +1 | +0.1% | 4,700 |
| 2024/06/12 | 1,358 | 1,370 | 1,328 | 1,329 | -30 | -2.2% | 7,600 |
| 2024/06/11 | 1,329 | 1,359 | 1,325 | 1,359 | +30 | +2.3% | 2,100 |
| 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 |
251～
300
件表示中 / 505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 | 101,200円 | +28.1% | +25.0% | 0.00% | 19.00倍 | 6.64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 |
| トーセ | 66,600円 | +30.0% | - | 3.75% | 63.13倍 | 0.84倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| ゼネテック | 44,200円 | +45.3% | +13.5% | 4.41% | 11.29倍 | 2.11倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| テンダ | 77,000円 | +6.3% | -6.8% | 3.51% | 15.62倍 | 1.90倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| シスロケ | 143,000円 | +2.0% | -7.5% | 2.66% | 14.42倍 | 1.36倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
市場注目の銘柄
チャート関連のコラム
