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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 990 | 1,015 | 990 | 999 | +9 | +0.9% | 10,200 |
| 2025/06/09 | 998 | 1,017 | 990 | 990 | -8 | -0.8% | 8,500 |
| 2025/06/06 | 1,033 | 1,047 | 995 | 998 | -16 | -1.6% | 27,700 |
| 2025/06/05 | 1,142 | 1,177 | 1,014 | 1,014 | -125 | -11% | 232,800 |
| 2025/06/04 | 1,060 | 1,139 | 1,056 | 1,139 | +150 | +15.2% | 141,500 |
| 2025/06/03 | 971 | 989 | 971 | 989 | +10 | +1% | 3,100 |
| 2025/06/02 | 995 | 997 | 979 | 979 | -12 | -1.2% | 5,000 |
| 2025/05/30 | 990 | 998 | 982 | 991 | -13 | -1.3% | 3,100 |
| 2025/05/29 | 1,013 | 1,013 | 1,000 | 1,004 | +4 | +0.4% | 1,800 |
| 2025/05/28 | 988 | 1,009 | 988 | 1,000 | +10 | +1% | 6,600 |
| 2025/05/27 | 984 | 997 | 981 | 990 | +1 | +0.1% | 2,500 |
| 2025/05/26 | 995 | 995 | 976 | 989 | -4 | -0.4% | 5,700 |
| 2025/05/23 | 993 | 998 | 983 | 993 | -4 | -0.4% | 3,600 |
| 2025/05/22 | 1,000 | 1,003 | 987 | 997 | -2 | -0.2% | 3,800 |
| 2025/05/21 | 1,020 | 1,020 | 990 | 999 | -16 | -1.6% | 7,500 |
| 2025/05/20 | 997 | 1,015 | 997 | 1,015 | +26 | +2.6% | 3,900 |
| 2025/05/19 | 977 | 1,008 | 967 | 989 | +23 | +2.4% | 13,000 |
| 2025/05/16 | 979 | 1,095 | 953 | 966 | +1 | +0.1% | 210,100 |
| 2025/05/15 | 977 | 979 | 965 | 965 | -3 | -0.3% | 4,000 |
| 2025/05/14 | 975 | 986 | 967 | 968 | -17 | -1.7% | 5,800 |
| 2025/05/13 | 1,001 | 1,002 | 978 | 985 | -15 | -1.5% | 6,700 |
| 2025/05/12 | 964 | 1,100 | 945 | 1,000 | +21 | +2.1% | 161,000 |
| 2025/05/09 | 997 | 997 | 979 | 979 | -3 | -0.3% | 4,600 |
| 2025/05/08 | 987 | 1,015 | 978 | 982 | -11 | -1.1% | 9,000 |
| 2025/05/07 | 962 | 993 | 959 | 993 | +31 | +3.2% | 10,000 |
| 2025/05/02 | 983 | 987 | 934 | 962 | -29 | -2.9% | 15,400 |
| 2025/05/01 | 1,005 | 1,012 | 988 | 991 | -30 | -2.9% | 8,200 |
| 2025/04/30 | 999 | 1,026 | 999 | 1,021 | +19 | +1.9% | 12,400 |
| 2025/04/28 | 1,013 | 1,027 | 963 | 1,002 | -17 | -1.7% | 31,000 |
| 2025/04/25 | 1,042 | 1,045 | 1,010 | 1,019 | -23 | -2.2% | 9,200 |
| 2025/04/24 | 1,072 | 1,072 | 1,003 | 1,042 | -35 | -3.2% | 24,700 |
| 2025/04/23 | 1,140 | 1,200 | 1,077 | 1,077 | -53 | -4.7% | 31,000 |
| 2025/04/22 | 1,181 | 1,220 | 1,115 | 1,130 | -70 | -5.8% | 21,700 |
| 2025/04/21 | 1,172 | 1,443 | 1,113 | 1,200 | +28 | +2.4% | 257,900 |
| 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 |
51～
100
件表示中 / 669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 | 95,200円 | +12.8% | - | 0.00% | - | 6.85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 |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
| 京 進 | 31,400円 | -24.2% | - | 1.18% | 33.98倍 | 0.62倍 |
|
京滋地盤の学習塾。個別指導はＦＣ主体。日本語学校、英会話教室も。介護、保育事業を強化中 |
| ＳＤエンター | 29,900円 | - | - | - | - | 1.69倍 |
|
エンタメ事業を売却、フィットネス事業と保育園事業を中心に展開。ＲＩＺＡＰグループ |
| デリバリコン | 54,500円 | +1.2% | -79.5% | 0.00% | 97.15倍 | 2.48倍 |
|
業種を問わず、データ分析や既存システムのＤＸなど開発を支援。顧客のデジタル人材育成も |
市場注目の銘柄
チャート関連のコラム
