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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,575 | 1,612 | 1,563 | 1,599 | -16 | -1% | 4,900 |
| 2024/09/03 | 1,586 | 1,615 | 1,570 | 1,615 | +49 | +3.1% | 5,700 |
| 2024/09/02 | 1,631 | 1,631 | 1,552 | 1,566 | -25 | -1.6% | 4,700 |
| 2024/08/30 | 1,590 | 1,598 | 1,570 | 1,591 | +9 | +0.6% | 3,100 |
| 2024/08/29 | 1,599 | 1,609 | 1,582 | 1,582 | -18 | -1.1% | 3,900 |
| 2024/08/28 | 1,629 | 1,629 | 1,562 | 1,600 | -29 | -1.8% | 5,400 |
| 2024/08/27 | 1,604 | 1,629 | 1,601 | 1,629 | +21 | +1.3% | 4,400 |
| 2024/08/26 | 1,565 | 1,635 | 1,565 | 1,608 | +29 | +1.8% | 8,200 |
| 2024/08/23 | 1,590 | 1,602 | 1,552 | 1,579 | +2 | +0.1% | 3,100 |
| 2024/08/22 | 1,609 | 1,624 | 1,550 | 1,577 | -32 | -2% | 7,500 |
| 2024/08/21 | 1,670 | 1,670 | 1,607 | 1,609 | -50 | -3% | 4,800 |
| 2024/08/20 | 1,575 | 1,668 | 1,565 | 1,659 | +97 | +6.2% | 7,600 |
| 2024/08/19 | 1,590 | 1,647 | 1,562 | 1,562 | -68 | -4.2% | 9,100 |
| 2024/08/16 | 1,551 | 1,630 | 1,551 | 1,630 | +95 | +6.2% | 14,900 |
| 2024/08/15 | 1,546 | 1,579 | 1,521 | 1,535 | -10 | -0.6% | 4,500 |
| 2024/08/14 | 1,553 | 1,595 | 1,539 | 1,545 | -35 | -2.2% | 9,200 |
| 2024/08/13 | 1,501 | 1,597 | 1,501 | 1,580 | +78 | +5.2% | 6,200 |
| 2024/08/09 | 1,505 | 1,542 | 1,473 | 1,502 | -3 | -0.2% | 10,400 |
| 2024/08/08 | 1,467 | 1,551 | 1,467 | 1,505 | +35 | +2.4% | 7,800 |
| 2024/08/07 | 1,444 | 1,519 | 1,403 | 1,470 | +86 | +6.2% | 15,800 |
| 2024/08/06 | 1,346 | 1,430 | 1,346 | 1,384 | +124 | +9.8% | 31,500 |
| 2024/08/05 | 1,340 | 1,445 | 1,260 | 1,260 | -400 | -24.1% | 50,300 |
| 2024/08/02 | 1,701 | 1,729 | 1,660 | 1,660 | -121 | -6.8% | 24,200 |
| 2024/08/01 | 1,818 | 1,837 | 1,781 | 1,781 | -77 | -4.1% | 19,900 |
| 2024/07/31 | 1,870 | 1,876 | 1,823 | 1,858 | -39 | -2.1% | 9,200 |
| 2024/07/30 | 1,855 | 1,897 | 1,815 | 1,897 | +31 | +1.7% | 10,400 |
| 2024/07/29 | 1,877 | 1,912 | 1,864 | 1,866 | +5 | +0.3% | 17,000 |
| 2024/07/26 | 1,891 | 1,925 | 1,851 | 1,861 | -70 | -3.6% | 25,600 |
| 2024/07/25 | 2,019 | 2,050 | 1,921 | 1,931 | -48 | -2.4% | 46,600 |
| 2024/07/24 | 1,963 | 2,067 | 1,951 | 1,979 | +16 | +0.8% | 56,600 |
| 2024/07/23 | 1,954 | 2,000 | 1,954 | 1,963 | +9 | +0.5% | 7,400 |
| 2024/07/22 | 1,925 | 1,963 | 1,869 | 1,954 | +32 | +1.7% | 17,900 |
| 2024/07/19 | 1,956 | 1,960 | 1,922 | 1,922 | -23 | -1.2% | 9,900 |
| 2024/07/18 | 1,991 | 2,040 | 1,909 | 1,945 | -59 | -2.9% | 16,500 |
| 2024/07/17 | 1,990 | 2,035 | 1,965 | 2,004 | +15 | +0.8% | 31,400 |
| 2024/07/16 | 2,242 | 2,242 | 1,886 | 1,989 | -314 | -13.6% | 173,400 |
| 2024/07/12 | 2,227 | 2,319 | 2,225 | 2,303 | +53 | +2.4% | 11,800 |
| 2024/07/11 | 2,326 | 2,326 | 2,240 | 2,250 | -78 | -3.4% | 13,600 |
| 2024/07/10 | 2,371 | 2,386 | 2,291 | 2,328 | -10 | -0.4% | 16,100 |
| 2024/07/09 | 2,358 | 2,386 | 2,285 | 2,338 | -21 | -0.9% | 24,900 |
| 2024/07/08 | 2,251 | 2,392 | 2,190 | 2,359 | +141 | +6.4% | 66,100 |
| 2024/07/05 | 2,083 | 2,342 | 2,083 | 2,218 | +138 | +6.6% | 141,800 |
| 2024/07/04 | 2,166 | 2,188 | 2,070 | 2,080 | -93 | -4.3% | 30,800 |
| 2024/07/03 | 2,168 | 2,211 | 2,155 | 2,173 | -10 | -0.5% | 11,500 |
| 2024/07/02 | 2,204 | 2,218 | 2,153 | 2,183 | -54 | -2.4% | 22,800 |
| 2024/07/01 | 2,224 | 2,293 | 2,196 | 2,237 | +54 | +2.5% | 24,100 |
| 2024/06/28 | 2,135 | 2,190 | 2,107 | 2,183 | +76 | +3.6% | 15,900 |
| 2024/06/27 | 2,130 | 2,160 | 2,092 | 2,107 | -23 | -1.1% | 16,100 |
| 2024/06/26 | 2,175 | 2,201 | 2,125 | 2,130 | -44 | -2% | 19,800 |
| 2024/06/25 | 2,194 | 2,245 | 2,170 | 2,174 | -20 | -0.9% | 29,900 |
151～
200
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
