ＧＬＯＥ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,799 | 1,820 | 1,757 | 1,812 | +11 | +0.6% | 2,300 |
| 2024/05/16 | 1,814 | 1,814 | 1,741 | 1,801 | -11 | -0.6% | 5,700 |
| 2024/05/15 | 1,850 | 1,851 | 1,800 | 1,812 | -66 | -3.5% | 7,600 |
| 2024/05/14 | 1,850 | 1,890 | 1,833 | 1,878 | +29 | +1.6% | 5,700 |
| 2024/05/13 | 1,907 | 1,907 | 1,785 | 1,849 | -26 | -1.4% | 8,200 |
| 2024/05/10 | 1,810 | 1,878 | 1,810 | 1,875 | +65 | +3.6% | 7,500 |
| 2024/05/09 | 1,801 | 1,820 | 1,755 | 1,810 | +4 | +0.2% | 5,300 |
| 2024/05/08 | 1,806 | 1,854 | 1,806 | 1,806 | -12 | -0.7% | 4,600 |
| 2024/05/07 | 1,899 | 1,912 | 1,801 | 1,818 | -71 | -3.8% | 13,600 |
| 2024/05/02 | 1,773 | 1,899 | 1,773 | 1,889 | +156 | +9% | 20,700 |
| 2024/05/01 | 1,704 | 1,779 | 1,684 | 1,733 | +29 | +1.7% | 4,900 |
| 2024/04/30 | 1,726 | 1,726 | 1,688 | 1,704 | +18 | +1.1% | 2,600 |
| 2024/04/26 | 1,684 | 1,740 | 1,659 | 1,686 | -2 | -0.1% | 4,600 |
| 2024/04/25 | 1,711 | 1,738 | 1,657 | 1,688 | -46 | -2.7% | 6,600 |
| 2024/04/24 | 1,743 | 1,780 | 1,734 | 1,734 | +1 | +0.1% | 4,900 |
| 2024/04/23 | 1,700 | 1,736 | 1,663 | 1,733 | +34 | +2% | 6,800 |
| 2024/04/22 | 1,689 | 1,706 | 1,630 | 1,699 | +16 | +1% | 6,900 |
| 2024/04/19 | 1,741 | 1,754 | 1,613 | 1,683 | -18 | -1.1% | 14,800 |
| 2024/04/18 | 1,653 | 1,704 | 1,631 | 1,701 | +66 | +4% | 8,900 |
| 2024/04/17 | 1,680 | 1,686 | 1,590 | 1,635 | -35 | -2.1% | 11,900 |
| 2024/04/16 | 1,673 | 1,673 | 1,636 | 1,670 | -3 | -0.2% | 4,300 |
| 2024/04/15 | 1,703 | 1,703 | 1,652 | 1,673 | -7 | -0.4% | 3,200 |
| 2024/04/12 | 1,678 | 1,730 | 1,678 | 1,680 | -7 | -0.4% | 4,500 |
| 2024/04/11 | 1,664 | 1,687 | 1,643 | 1,687 | -6 | -0.4% | 7,100 |
| 2024/04/10 | 1,698 | 1,715 | 1,664 | 1,693 | -13 | -0.8% | 4,000 |
| 2024/04/09 | 1,708 | 1,708 | 1,664 | 1,706 | -7 | -0.4% | 4,700 |
| 2024/04/08 | 1,685 | 1,769 | 1,683 | 1,713 | +28 | +1.7% | 6,500 |
| 2024/04/05 | 1,659 | 1,699 | 1,659 | 1,685 | -10 | -0.6% | 5,800 |
| 2024/04/04 | 1,677 | 1,717 | 1,651 | 1,695 | +20 | +1.2% | 12,200 |
| 2024/04/03 | 1,660 | 1,720 | 1,636 | 1,675 | -15 | -0.9% | 9,000 |
| 2024/04/02 | 1,730 | 1,741 | 1,690 | 1,690 | -70 | -4% | 16,500 |
| 2024/04/01 | 1,787 | 1,811 | 1,723 | 1,760 | -24 | -1.3% | 12,200 |
| 2024/03/29 | 1,852 | 1,852 | 1,780 | 1,784 | -68 | -3.7% | 7,600 |
| 2024/03/28 | 1,845 | 1,862 | 1,810 | 1,852 | +12 | +0.7% | 7,000 |
| 2024/03/27 | 1,828 | 1,845 | 1,820 | 1,840 | +51 | +2.9% | 6,500 |
| 2024/03/26 | 1,796 | 1,819 | 1,784 | 1,789 | -36 | -2% | 10,400 |
| 2024/03/25 | 1,826 | 1,895 | 1,818 | 1,825 | -16 | -0.9% | 8,600 |
| 2024/03/22 | 1,875 | 1,875 | 1,821 | 1,841 | -59 | -3.1% | 16,200 |
| 2024/03/21 | 1,949 | 1,970 | 1,861 | 1,900 | -15 | -0.8% | 19,300 |
| 2024/03/19 | 1,905 | 1,934 | 1,845 | 1,915 | +10 | +0.5% | 26,700 |
| 2024/03/18 | 1,820 | 1,926 | 1,758 | 1,905 | +51 | +2.8% | 42,300 |
| 2024/03/15 | 1,671 | 1,966 | 1,651 | 1,854 | -297 | -13.8% | 205,600 |
| 2024/03/14 | 2,010 | 2,268 | 1,995 | 2,151 | +157 | +7.9% | 72,000 |
| 2024/03/13 | 2,029 | 2,071 | 1,994 | 1,994 | +4 | +0.2% | 20,800 |
| 2024/03/12 | 2,003 | 2,064 | 1,980 | 1,990 | -34 | -1.7% | 32,100 |
| 2024/03/11 | 2,155 | 2,160 | 2,005 | 2,024 | -135 | -6.3% | 88,800 |
| 2024/03/08 | 2,182 | 2,250 | 2,159 | 2,159 | -22 | -1% | 20,700 |
| 2024/03/07 | 2,278 | 2,314 | 2,151 | 2,181 | -64 | -2.9% | 38,400 |
| 2024/03/06 | 2,222 | 2,264 | 2,198 | 2,245 | -8 | -0.4% | 22,600 |
| 2024/03/05 | 2,147 | 2,263 | 2,110 | 2,253 | +102 | +4.7% | 28,300 |
1～
50
件表示中 / 359件
類似銘柄と比較する
現在ご覧いただいている「ＧＬＯＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＬＯＥ | 181,200円 | +14.8% | +999.9% | 0.00% | 52.19倍 | 10.22倍 |
|
ｅスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
| Ａｏｂａ－ＢＢＴ | 35,000円 | +11.2% | +32.0% | 3.14% | 15.96倍 | 1.00倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
| ＫＧ情報 | 67,100円 | +3.5% | -8.7% | 5.22% | 21.98倍 | 0.82倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
| ライトアップ | 85,300円 | +56.5% | +99.7% | 0.00% | 10.11倍 | 1.64倍 |
|
中小企業向け助成金診断システムや労務コンサル、ＩＴツール展開。Ｗｅｂコンテンツ制作も |
| 昴 | 700,000円 | +5.6% | +68.8% | 1.71% | 24.76倍 | 1.14倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
市場注目の銘柄
チャート関連のコラム
