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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 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 |
| 2024/03/04 | 2,210 | 2,248 | 2,151 | 2,151 | -70 | -3.2% | 31,100 |
| 2024/03/01 | 2,249 | 2,280 | 2,200 | 2,221 | +48 | +2.2% | 35,900 |
| 2024/02/29 | 2,189 | 2,206 | 2,121 | 2,173 | -32 | -1.5% | 30,500 |
| 2024/02/28 | 2,215 | 2,250 | 2,166 | 2,205 | -50 | -2.2% | 44,500 |
| 2024/02/27 | 2,155 | 2,280 | 2,106 | 2,255 | +108 | +5% | 64,900 |
| 2024/02/26 | 2,148 | 2,182 | 2,103 | 2,147 | -1 | ±0% | 65,100 |
| 2024/02/22 | 2,238 | 2,238 | 2,107 | 2,148 | -72 | -3.2% | 74,900 |
| 2024/02/21 | 2,319 | 2,349 | 2,212 | 2,220 | -105 | -4.5% | 61,300 |
| 2024/02/20 | 2,445 | 2,453 | 2,325 | 2,325 | -122 | -5% | 78,700 |
| 2024/02/19 | 2,460 | 2,549 | 2,435 | 2,447 | -20 | -0.8% | 51,200 |
| 2024/02/16 | 2,518 | 2,580 | 2,467 | 2,467 | -82 | -3.2% | 42,300 |
| 2024/02/15 | 2,431 | 2,549 | 2,385 | 2,549 | +68 | +2.7% | 55,600 |
| 2024/02/14 | 2,301 | 2,523 | 2,255 | 2,481 | +140 | +6% | 82,900 |
| 2024/02/13 | 2,355 | 2,424 | 2,292 | 2,341 | -22 | -0.9% | 63,500 |
| 2024/02/09 | 2,455 | 2,528 | 2,362 | 2,363 | -121 | -4.9% | 62,300 |
| 2024/02/08 | 2,620 | 2,620 | 2,387 | 2,484 | -146 | -5.6% | 176,400 |
| 2024/02/07 | 2,651 | 2,750 | 2,610 | 2,630 | -59 | -2.2% | 64,800 |
| 2024/02/06 | 2,670 | 2,850 | 2,646 | 2,689 | -59 | -2.1% | 106,300 |
| 2024/02/05 | 2,670 | 2,854 | 2,663 | 2,748 | +108 | +4.1% | 270,300 |
| 2024/02/02 | 2,393 | 2,680 | 2,233 | 2,640 | +226 | +9.4% | 238,800 |
| 2024/02/01 | 2,543 | 2,580 | 2,360 | 2,414 | -179 | -6.9% | 121,700 |
| 2024/01/31 | 2,633 | 2,643 | 2,550 | 2,593 | -40 | -1.5% | 76,200 |
| 2024/01/30 | 2,580 | 2,685 | 2,530 | 2,633 | +77 | +3% | 137,300 |
| 2024/01/29 | 2,655 | 2,655 | 2,531 | 2,556 | -132 | -4.9% | 191,100 |
251～
300
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
