グローバルインフォメーション（4171）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,675
- 始値
- 1,675
- 高値
- 1,675
- 安値
- 1,675
- 終値 ±0%
- 1,675
- 出来高 -5.3%
- 12,500
乖離率
- 株価（5日）
移動平均値 - 0%
1,675 - 株価（25日）
移動平均値 - +21.64%
1,377 - 出来高（5日）
移動平均値 - -67.28%
38,200
2025/12/26～2026/05/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 1,675 | 1,675 | 1,675 | 1,675 | 0% | 12,500 | 49億7307万 | +21.64% | 24.49 | 1.94 |
| 05/28 | 1,675 | 1,675 | 1,675 | 1,675 | 0% | 13,200 | 49億7307万 | +22.8% | 24.49 | 1.94 |
| 05/27 | 1,675 | 1,675 | 1,675 | 1,675 | 0% | 15,600 | 49億7307万 | +23.98% | 24.49 | 1.94 |
| 05/26 | 1,675 | 1,676 | 1,675 | 1,675 | 0% | 21,300 | 49億7307万 | +25.28% | 24.49 | 1.94 |
| 05/25 | 1,675 | 1,676 | 1,674 | 1,675 | +0.06% | 128,400 | 49億7307万 | +26.51% | 24.49 | 1.94 |
| 05/22 | 1,675 | 1,675 | 1,674 | 1,674 | +8.42% | 146,700 | 49億7010万 | +27.79% | 24.48 | 1.94 |
| 05/21 | 1,544 | 1,544 | 1,544 | 1,544 | +24.12% | 14,200 | 45億8413万 | +19.14% | 22.58 | 1.79 |
| 05/20 | 1,237 | 1,244 | 1,236 | 1,244 | +0.57% | 2,100 | 36億9343万 | -3.42% | 18.19 | 1.44 |
| 05/19 | 1,236 | 1,237 | 1,235 | 1,237 | +0.08% | 1,100 | 36億7265万 | -4.18% | 18.09 | 1.43 |
| 05/18 | 1,232 | 1,237 | 1,232 | 1,236 | +0.08% | 1,900 | 36億6968万 | -4.63% | 18.07 | 1.43 |
| 05/15 | 1,231 | 1,237 | 1,231 | 1,235 | +0.24% | 2,300 | 36億6671万 | -5% | 18.06 | 1.43 |
| 05/14 | 1,230 | 1,239 | 1,230 | 1,232 | +0.24% | 1,800 | 36億5780万 | -5.45% | 18.01 | 1.43 |
| 05/13 | 1,231 | 1,242 | 1,228 | 1,229 | -0.16% | 14,200 | 36億4890万 | -5.97% | 17.97 | 1.43 |
| 05/12 | 1,239 | 1,244 | 1,230 | 1,231 | 0% | 5,800 | 36億5483万 | -6.17% | 18 | 1.43 |
| 05/11 | 1,260 | 1,260 | 1,230 | 1,231 | -2.3% | 10,500 | 36億5483万 | -6.46% | 18 | 1.43 |
| 05/08 | 1,268 | 1,269 | 1,260 | 1,260 | -0.63% | 3,400 | 37億4094万 | -4.55% | 18.42 | 1.46 |
| 05/07 | 1,275 | 1,275 | 1,268 | 1,268 | -0.47% | 5,100 | 37億6469万 | -4.16% | 18.54 | 1.47 |
| 05/01 | 1,286 | 1,286 | 1,274 | 1,274 | -1.24% | 3,200 | 37億8250万 | -3.85% | 18.63 | 1.48 |
| 04/30 | 1,298 | 1,300 | 1,285 | 1,290 | -0.39% | 2,000 | 38億3001万 | -2.86% | 18.86 | 1.5 |
| 04/28 | 1,295 | 1,300 | 1,292 | 1,295 | -0.31% | 2,900 | 38億4485万 | -2.63% | 18.94 | 1.5 |
| 04/27 | 1,295 | 1,321 | 1,295 | 1,299 | -0.08% | 2,200 | 38億5673万 | -2.48% | 18.99 | 1.51 |
| 04/24 | 1,321 | 1,321 | 1,300 | 1,300 | -1.59% | 5,300 | 38億5970万 | -2.48% | 19.01 | 1.51 |
| 04/23 | 1,332 | 1,332 | 1,321 | 1,321 | -0.83% | 3,300 | 39億2204万 | -1.12% | 19.32 | 1.53 |
| 04/22 | 1,329 | 1,334 | 1,327 | 1,332 | +0.23% | 1,700 | 39億5470万 | -0.45% | 19.48 | 1.54 |
| 04/21 | 1,339 | 1,339 | 1,329 | 1,329 | -0.75% | 1,200 | 39億4580万 | -0.75% | 19.43 | 1.54 |
| 04/20 | 1,335 | 1,345 | 1,333 | 1,339 | -0.15% | 1,600 | 39億7549万 | -0.15% | 19.58 | 1.55 |
| 04/17 | 1,338 | 1,341 | 1,338 | 1,341 | +0.22% | 300 | 39億8142万 | -0.07% | 19.61 | 1.56 |
| 04/16 | 1,338 | 1,338 | 1,338 | 1,338 | -0.07% | 500 | 39億7252万 | -0.45% | 19.56 | 1.55 |
| 04/15 | 1,332 | 1,350 | 1,332 | 1,339 | +0.53% | 1,300 | 39億7549万 | -0.52% | 19.58 | 1.55 |
| 04/14 | 1,348 | 1,348 | 1,332 | 1,332 | -0.08% | 800 | 39億5470万 | -1.11% | 19.48 | 1.54 |
| 04/13 | 1,331 | 1,333 | 1,328 | 1,333 | +0.15% | 1,300 | 39億5767万 | -1.11% | 19.49 | 1.55 |
| 04/10 | 1,331 | 1,333 | 1,331 | 1,331 | +0.08% | 1,200 | 39億5173万 | -1.41% | 19.46 | 1.54 |
| 04/09 | 1,343 | 1,350 | 1,330 | 1,330 | -0.97% | 1,900 | 39億4877万 | -1.7% | 19.45 | 1.54 |
| 04/08 | 1,342 | 1,351 | 1,334 | 1,343 | +0.45% | 1,500 | 39億8736万 | -0.96% | 19.64 | 1.56 |
| 04/07 | 1,333 | 1,340 | 1,332 | 1,337 | +0.3% | 1,100 | 39億6955万 | -1.55% | 19.55 | 1.55 |
| 04/06 | 1,337 | 1,340 | 1,332 | 1,333 | +0.08% | 1,200 | 39億5767万 | -2.06% | 19.49 | 1.55 |
| 04/03 | 1,335 | 1,340 | 1,332 | 1,332 | +0.15% | 1,800 | 39億5470万 | -2.35% | 19.48 | 1.54 |
| 04/02 | 1,333 | 1,336 | 1,330 | 1,330 | -0.23% | 1,800 | 39億4877万 | -2.71% | 19.45 | 1.54 |
| 04/01 | 1,341 | 1,341 | 1,333 | 1,333 | -0.67% | 2,700 | 39億5767万 | -2.7% | 19.49 | 1.55 |
| 03/31 | 1,324 | 1,342 | 1,324 | 1,342 | +1.21% | 1,500 | 39億8439万 | -2.33% | 19.62 | 1.56 |
| 03/30 | 1,325 | 1,333 | 1,325 | 1,326 | -0.67% | 1,300 | 39億3689万 | -3.7% | 19.39 | 1.54 |
| 03/27 | 1,335 | 1,347 | 1,334 | 1,335 | -0.37% | 1,900 | 39億6361万 | -3.33% | 19.52 | 1.55 |
| 03/26 | 1,344 | 1,347 | 1,337 | 1,340 | -0.15% | 1,800 | 39億7846万 | -3.25% | 19.59 | 1.55 |
| 03/25 | 1,333 | 1,348 | 1,333 | 1,342 | +0.68% | 3,400 | 39億8439万 | -3.38% | 19.62 | 1.56 |
| 03/24 | 1,347 | 1,350 | 1,333 | 1,333 | -0.37% | 3,500 | 39億5767万 | -4.24% | 19.49 | 1.55 |
| 03/23 | 1,353 | 1,375 | 1,334 | 1,338 | -2.62% | 7,700 | 39億7252万 | -4.02% | 19.56 | 1.55 |
| 03/19 | 1,356 | 1,374 | 1,353 | 1,374 | -0.15% | 900 | 40億7940万 | -1.65% | 20.09 | 1.59 |
| 03/18 | 1,358 | 1,376 | 1,357 | 1,376 | +1.33% | 4,300 | 40億8534万 | -1.64% | 20.12 | 1.6 |
| 03/17 | 1,366 | 1,366 | 1,358 | 1,358 | 0% | 1,800 | 40億3190万 | -3% | 19.86 | 1.58 |
| 03/16 | 1,366 | 1,385 | 1,358 | 1,358 | -1.95% | 2,100 | 40億3190万 | -3.14% | 19.86 | 1.58 |
| 03/13 | 1,376 | 1,391 | 1,365 | 1,385 | +0.65% | 800 | 41億1206万 | -1.28% | 20.25 | 1.61 |
| 03/12 | 1,383 | 1,398 | 1,363 | 1,376 | -0.51% | 1,200 | 40億8534万 | -1.99% | 20.12 | 1.6 |
| 03/11 | 1,362 | 1,386 | 1,361 | 1,383 | +1.32% | 4,500 | 41億612万 | -1.64% | 20.22 | 1.6 |
| 03/10 | 1,362 | 1,387 | 1,362 | 1,365 | +0.37% | 2,200 | 40億5268万 | -2.92% | 19.96 | 1.58 |
| 03/09 | 1,386 | 1,398 | 1,351 | 1,360 | -2.79% | 5,300 | 40億3784万 | -3.41% | 19.89 | 1.58 |
| 03/06 | 1,387 | 1,400 | 1,382 | 1,399 | +0.29% | 1,600 | 41億5363万 | -0.78% | 20.46 | 1.62 |
| 03/05 | 1,403 | 1,403 | 1,386 | 1,395 | -0.57% | 1,800 | 41億4175万 | -1.13% | 20.4 | 1.62 |
| 03/04 | 1,390 | 1,403 | 1,380 | 1,403 | +0.36% | 4,000 | 41億6550万 | -0.57% | 20.52 | 1.63 |
| 03/03 | 1,400 | 1,409 | 1,394 | 1,398 | -0.36% | 1,300 | 41億5066万 | -0.92% | 20.44 | 1.62 |
| 03/02 | 1,400 | 1,419 | 1,400 | 1,403 | -1.06% | 3,600 | 41億6550万 | -0.64% | 20.52 | 1.63 |
| 02/27 | 1,407 | 1,423 | 1,407 | 1,418 | +0.78% | 1,600 | 42億1004万 | +0.35% | 20.73 | 1.64 |
| 02/26 | 1,412 | 1,427 | 1,407 | 1,407 | -0.5% | 2,600 | 41億7738万 | -0.42% | 20.57 | 1.63 |
| 02/25 | 1,417 | 1,439 | 1,414 | 1,414 | -1.12% | 3,600 | 41億9816万 | 0% | 20.68 | 1.64 |
| 02/24 | 1,395 | 1,439 | 1,394 | 1,430 | +1.92% | 6,300 | 42億4567万 | +1.06% | 20.91 | 1.66 |
| 02/20 | 1,414 | 1,419 | 1,403 | 1,403 | -1.96% | 2,700 | 41億6550万 | -0.85% | 20.52 | 1.63 |
| 02/19 | 1,435 | 1,435 | 1,412 | 1,431 | -0.35% | 600 | 42億4863万 | +1.06% | 20.92 | 1.66 |
| 02/18 | 1,413 | 1,440 | 1,412 | 1,436 | +0.56% | 6,500 | 42億6348万 | +1.48% | 21 | 1.67 |
| 02/17 | 1,400 | 1,434 | 1,400 | 1,428 | +0.71% | 11,600 | 42億3973万 | +0.99% | 20.88 | 1.66 |
| 02/16 | 1,390 | 1,427 | 1,390 | 1,418 | +0.85% | 5,200 | 42億1004万 | +0.35% | 20.73 | 1.64 |
| 02/13 | 1,389 | 1,410 | 1,381 | 1,406 | +1.08% | 8,200 | 41億7441万 | -0.42% | 20.56 | 1.63 |
| 02/12 | 1,390 | 1,420 | 1,390 | 1,391 | -2.66% | 35,200 | 41億2987万 | -1.49% | 20.34 | 1.61 |
| 02/10 | 1,413 | 1,429 | 1,410 | 1,429 | +2% | 6,500 | 42億4270万 | +1.13% | 20.9 | 1.66 |
| 02/09 | 1,415 | 1,415 | 1,401 | 1,401 | -0.36% | 1,300 | 41億5956万 | -0.71% | 20.49 | 1.62 |
| 02/06 | 1,401 | 1,406 | 1,401 | 1,406 | +0.36% | 1,800 | 41億7441万 | -0.35% | 20.56 | 1.63 |
| 02/05 | 1,403 | 1,406 | 1,401 | 1,401 | -0.14% | 2,300 | 41億5956万 | -0.71% | 20.49 | 1.62 |
| 02/04 | 1,411 | 1,411 | 1,403 | 1,403 | -0.57% | 2,200 | 41億6550万 | -0.85% | 20.52 | 1.63 |
| 02/03 | 1,410 | 1,413 | 1,405 | 1,411 | +0.43% | 4,100 | 41億8925万 | -0.56% | 20.63 | 1.64 |
| 02/02 | 1,402 | 1,410 | 1,402 | 1,405 | +0.21% | 2,200 | 41億7144万 | -1.26% | 20.54 | 1.63 |
| 01/30 | 1,406 | 1,414 | 1,400 | 1,402 | -0.92% | 3,400 | 41億6253万 | -1.68% | 20.5 | 1.63 |
| 01/29 | 1,408 | 1,416 | 1,405 | 1,415 | +0.35% | 1,900 | 42億113万 | -1.05% | 20.69 | 1.64 |
| 01/28 | 1,412 | 1,419 | 1,410 | 1,410 | -0.07% | 1,700 | 41億8629万 | -1.61% | 20.62 | 1.64 |
| 01/27 | 1,417 | 1,420 | 1,410 | 1,411 | +0.07% | 1,300 | 41億8925万 | -1.74% | 20.63 | 1.64 |
| 01/26 | 1,419 | 1,419 | 1,410 | 1,410 | -0.63% | 2,400 | 41億8629万 | -2.02% | 20.62 | 1.64 |
| 01/23 | 1,424 | 1,424 | 1,419 | 1,419 | -0.07% | 2,800 | 42億1301万 | -1.6% | 20.75 | 1.65 |
| 01/22 | 1,426 | 1,426 | 1,419 | 1,420 | 0% | 1,800 | 42億1598万 | -1.66% | 20.76 | 1.65 |
| 01/21 | 1,422 | 1,430 | 1,410 | 1,420 | -0.63% | 6,200 | 42億1598万 | -1.87% | 20.76 | 1.65 |
| 01/20 | 1,430 | 1,438 | 1,424 | 1,429 | +0.07% | 2,900 | 42億4270万 | -1.38% | 20.9 | 1.66 |
| 01/19 | 1,433 | 1,439 | 1,428 | 1,428 | -0.35% | 2,900 | 42億3973万 | -1.65% | 20.88 | 1.66 |
| 01/16 | 1,425 | 1,438 | 1,420 | 1,433 | +0.49% | 4,900 | 42億5457万 | -1.44% | 20.95 | 1.66 |
| 01/15 | 1,410 | 1,427 | 1,410 | 1,426 | +0.99% | 4,500 | 42億3379万 | -2.06% | 20.85 | 1.65 |
| 01/14 | 1,409 | 1,426 | 1,406 | 1,412 | +0.28% | 10,200 | 41億9222万 | -3.16% | 20.65 | 1.64 |
| 01/13 | 1,411 | 1,414 | 1,406 | 1,408 | +0.14% | 6,300 | 41億8035万 | -3.63% | 20.59 | 1.63 |
| 01/09 | 1,412 | 1,416 | 1,401 | 1,406 | +0.07% | 5,200 | 41億7441万 | -3.96% | 20.56 | 1.63 |
| 01/08 | 1,405 | 1,407 | 1,403 | 1,405 | +0.14% | 3,600 | 41億7144万 | -4.23% | 20.54 | 1.63 |
| 01/07 | 1,405 | 1,416 | 1,403 | 1,403 | -0.14% | 4,600 | 41億6550万 | -4.56% | 20.52 | 1.63 |
| 01/06 | 1,404 | 1,405 | 1,393 | 1,405 | +1.08% | 8,000 | 41億7144万 | -4.62% | 20.54 | 1.63 |
| 01/05 | 1,399 | 1,399 | 1,390 | 1,390 | -0.79% | 7,900 | 41億2691万 | -5.83% | 20.32 | 1.61 |
| 2025 | ||||||||||
| 12/30 | 1,406 | 1,410 | 1,398 | 1,401 | -0.36% | 11,000 | 41億5956万 | -5.27% | 17.91 | 1.65 |
| 12/29 | 1,383 | 1,418 | 1,383 | 1,406 | -6.45% | 31,600 | 41億7441万 | -5.13% | 17.98 | 1.66 |
| 12/26 | 1,501 | 1,520 | 1,501 | 1,503 | +0.2% | 17,800 | 44億6240万 | +1.28% | 19.22 | 1.77 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2020年 12月期 | 3,780 12/25 | 2,095 12/30 | 3,038,000 12/25 | 99億2250万 | 54億9937万 | - | -16.2% 2/1 |
| 2021年 12月期 | 2,349 7/1 | 1,341 8/20 | 190,100 1/4 | 63億5451万 | 36億5114万 | +22.38% 6/1 | -21.03% 8/17 |
| 2022年 12月期 | 2,096 8/8 | 1,220 1/28 | 80,400 5/12 | 61億7796万 | 35億9107万 | +23.61% 2/14 | -13.53% 5/16 |
| 2023年 12月期 | 1,950 5/9 | 1,313 12/25 | 44,000 5/12 | 57億4762万 | 38億7019万 | +13.4% 1/26 | -7.33% 10/24 |
| 2024年 12月期 | 1,654 3/7 | 1,039 8/5 | 678,000 3/7 | 48億7533万 | 30億7762万 | +13.23% 11/12 | -25.19% 8/5 |
| 2025年 12月期 | 1,520 12/26 | 1,200 4/7 | 126,500 2/21 | 45億1288万 | 35億5464万 | +4.61% 6/2 | -5.82% 1/5 |
| 最新 | 1,675 2026/5/29 | 12,500 | 49億7307万 | +21.64% 1,377 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/05/29 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
1,039円（2024/08/05） - 61%（1.61倍）
1,675円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
