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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,229 | 1,229 | 1,145 | 1,172 | +27 | +2.4% | 85,400 |
| 2025/04/17 | 1,010 | 1,145 | 995 | 1,145 | +150 | +15.1% | 152,400 |
| 2025/04/16 | 1,028 | 1,028 | 994 | 995 | -18 | -1.8% | 11,500 |
| 2025/04/15 | 1,102 | 1,108 | 1,013 | 1,013 | -119 | -10.5% | 24,900 |
| 2025/04/14 | 1,216 | 1,217 | 1,067 | 1,132 | +66 | +6.2% | 129,700 |
| 2025/04/11 | 1,066 | 1,066 | 1,066 | 1,066 | +150 | +16.4% | 10,100 |
| 2025/04/10 | 841 | 916 | 800 | 916 | +150 | +19.6% | 27,800 |
| 2025/04/09 | 799 | 808 | 756 | 766 | -42 | -5.2% | 5,400 |
| 2025/04/08 | 783 | 814 | 783 | 808 | +37 | +4.8% | 7,800 |
| 2025/04/07 | 867 | 872 | 771 | 771 | -141 | -15.5% | 22,200 |
| 2025/04/04 | 930 | 960 | 908 | 912 | -38 | -4% | 9,000 |
| 2025/04/03 | 942 | 952 | 914 | 950 | -2 | -0.2% | 4,200 |
| 2025/04/02 | 964 | 973 | 952 | 952 | -19 | -2% | 8,300 |
| 2025/04/01 | 960 | 977 | 960 | 971 | +12 | +1.3% | 3,900 |
| 2025/03/31 | 970 | 975 | 956 | 959 | -24 | -2.4% | 4,200 |
| 2025/03/28 | 976 | 993 | 976 | 983 | -5 | -0.5% | 2,800 |
| 2025/03/27 | 983 | 997 | 983 | 988 | -1 | -0.1% | 1,600 |
| 2025/03/26 | 995 | 997 | 989 | 989 | -7 | -0.7% | 2,400 |
| 2025/03/25 | 993 | 998 | 978 | 996 | +6 | +0.6% | 5,400 |
| 2025/03/24 | 990 | 991 | 983 | 990 | +8 | +0.8% | 3,900 |
| 2025/03/21 | 985 | 985 | 979 | 982 | -2 | -0.2% | 2,500 |
| 2025/03/19 | 998 | 999 | 984 | 984 | -9 | -0.9% | 2,800 |
| 2025/03/18 | 989 | 996 | 973 | 993 | +8 | +0.8% | 2,300 |
| 2025/03/17 | 989 | 999 | 956 | 985 | -5 | -0.5% | 8,100 |
| 2025/03/14 | 976 | 1,011 | 971 | 990 | -8 | -0.8% | 15,100 |
| 2025/03/13 | 1,009 | 1,009 | 983 | 998 | +19 | +1.9% | 3,800 |
| 2025/03/12 | 955 | 979 | 955 | 979 | +20 | +2.1% | 3,600 |
| 2025/03/11 | 948 | 960 | 941 | 959 | -2 | -0.2% | 3,500 |
| 2025/03/10 | 966 | 966 | 956 | 961 | +10 | +1.1% | 1,300 |
| 2025/03/07 | 960 | 960 | 950 | 951 | -10 | -1% | 2,600 |
| 2025/03/06 | 978 | 979 | 961 | 961 | -9 | -0.9% | 1,600 |
| 2025/03/05 | 967 | 978 | 962 | 970 | +10 | +1% | 2,400 |
| 2025/03/04 | 957 | 973 | 957 | 960 | -2 | -0.2% | 1,400 |
| 2025/03/03 | 986 | 986 | 962 | 962 | +6 | +0.6% | 1,500 |
| 2025/02/28 | 956 | 986 | 951 | 956 | -15 | -1.5% | 4,000 |
| 2025/02/27 | 992 | 992 | 971 | 971 | -18 | -1.8% | 1,700 |
| 2025/02/26 | 990 | 990 | 953 | 989 | -1 | -0.1% | 2,100 |
| 2025/02/25 | 989 | 990 | 978 | 990 | +1 | +0.1% | 2,200 |
| 2025/02/21 | 1,001 | 1,001 | 950 | 989 | -21 | -2.1% | 10,700 |
| 2025/02/20 | 1,045 | 1,049 | 1,010 | 1,010 | -50 | -4.7% | 4,200 |
| 2025/02/19 | 1,054 | 1,060 | 1,045 | 1,060 | +6 | +0.6% | 6,400 |
| 2025/02/18 | 1,051 | 1,071 | 1,039 | 1,054 | -6 | -0.6% | 10,300 |
| 2025/02/17 | 1,020 | 1,075 | 1,019 | 1,060 | +40 | +3.9% | 11,700 |
| 2025/02/14 | 1,013 | 1,040 | 999 | 1,020 | +7 | +0.7% | 9,100 |
| 2025/02/13 | 1,000 | 1,036 | 1,000 | 1,013 | +8 | +0.8% | 13,900 |
| 2025/02/12 | 999 | 1,020 | 992 | 1,005 | +13 | +1.3% | 12,400 |
| 2025/02/10 | 999 | 999 | 980 | 992 | -7 | -0.7% | 3,000 |
| 2025/02/07 | 985 | 1,000 | 974 | 999 | +13 | +1.3% | 9,900 |
| 2025/02/06 | 1,000 | 1,000 | 983 | 986 | -8 | -0.8% | 6,600 |
| 2025/02/05 | 990 | 995 | 985 | 994 | +1 | +0.1% | 2,500 |
1～
50
件表示中 / 585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 | 117,200円 | +12.8% | - | 0.00% | - | 6.92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 |
| ケアサービス | 78,800円 | +5.3% | +17.4% | 2.54% | 6.84倍 | 1.09倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| エージェント | - | +18.7% | +29.3% | - | - | - |
|
- |
| ＩＩＦ | 59,300円 | +2.9% | +29.2% | 1.69% | 15.50倍 | 2.08倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
| ディスラプタ | 15,100円 | +21.5% | +439.4% | 3.31% | 18.50倍 | 1.51倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
市場注目の銘柄
チャート関連のコラム
