Globee（5575）の株価チャート
株価
4/17
- 前日 (4/16)
- 667
- 始値
- 673
- 高値
- 737
- 安値
- 673
- 終値 +9.45%
- 730
- 出来高 +392.2%
- 69,400
乖離率
- 株価（5日）
移動平均値 - +11.28%
656 - 株価（25日）
移動平均値 - +18.7%
615 - 出来高（5日）
移動平均値 - +122.58%
31,180
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 673 | 737 | 673 | 730 | +9.45% | 69,400 | 37億3531万 | +18.7% | 12.76 | 3.39 |
| 04/16 | 655 | 667 | 655 | 667 | +2.77% | 14,100 | 34億1295万 | +9.17% | 11.66 | 3.1 |
| 04/15 | 610 | 649 | 610 | 649 | +6.57% | 53,200 | 33億2084万 | +6.57% | 11.35 | 3.01 |
| 04/14 | 613 | 619 | 603 | 609 | -2.25% | 17,500 | 31億1617万 | +0.16% | 10.65 | 2.83 |
| 04/13 | 625 | 625 | 620 | 623 | -0.48% | 1,700 | 31億8780万 | +2.3% | 10.89 | 2.89 |
| 04/10 | 631 | 633 | 620 | 626 | 0% | 8,500 | 32億315万 | +2.79% | 10.94 | 2.91 |
| 04/09 | 596 | 631 | 596 | 626 | +4.86% | 17,600 | 32億315万 | +2.79% | 10.94 | 2.91 |
| 04/08 | 598 | 602 | 593 | 597 | +0.17% | 26,300 | 30億5477万 | -1.81% | 10.44 | 2.77 |
| 04/07 | 594 | 599 | 594 | 596 | -0.17% | 1,400 | 30億4965万 | -2.13% | 10.42 | 2.77 |
| 04/06 | 599 | 600 | 593 | 597 | -0.33% | 19,900 | 30億5477万 | -1.97% | 10.44 | 2.77 |
| 04/03 | 596 | 599 | 595 | 599 | 0% | 4,000 | 30億6500万 | -1.8% | 10.47 | 2.78 |
| 04/02 | 605 | 606 | 595 | 599 | 0% | 5,100 | 30億6500万 | -1.96% | 10.47 | 2.78 |
| 04/01 | 601 | 605 | 599 | 599 | -0.33% | 2,400 | 30億6500万 | -1.96% | 10.47 | 2.78 |
| 03/31 | 604 | 604 | 594 | 601 | -0.99% | 4,500 | 30億7523万 | -1.8% | 10.51 | 2.79 |
| 03/30 | 597 | 609 | 585 | 607 | +1.34% | 8,200 | 31億593万 | -0.98% | 10.61 | 2.82 |
| 03/27 | 600 | 600 | 594 | 599 | -0.17% | 1,100 | 30億6500万 | -2.6% | 10.47 | 2.78 |
| 03/26 | 597 | 604 | 594 | 600 | +1.18% | 3,200 | 30億7012万 | -2.6% | 10.49 | 2.79 |
| 03/25 | 600 | 604 | 593 | 593 | -1.17% | 5,100 | 30億3430万 | -3.89% | 10.37 | 2.75 |
| 03/24 | 602 | 602 | 582 | 600 | +0.17% | 5,000 | 30億7012万 | -3.07% | 10.49 | 2.79 |
| 03/23 | 601 | 605 | 599 | 599 | -1.96% | 6,300 | 30億6500万 | -3.54% | 10.47 | 2.78 |
| 03/19 | 604 | 614 | 604 | 611 | -0.16% | 5,600 | 31億2640万 | -1.93% | 10.68 | 2.84 |
| 03/18 | 612 | 612 | 608 | 612 | 0% | 3,300 | 31億3152万 | -2.08% | 10.7 | 2.84 |
| 03/17 | 612 | 612 | 608 | 612 | +0.16% | 2,000 | 31億3152万 | -2.39% | 10.7 | 2.84 |
| 03/16 | 610 | 612 | 608 | 611 | +0.16% | 5,000 | 31億2640万 | -2.86% | 10.68 | 2.84 |
| 03/13 | 616 | 621 | 610 | 610 | -1.93% | 4,300 | 31億2129万 | -3.33% | 10.66 | 2.83 |
| 03/12 | 629 | 629 | 620 | 622 | -1.11% | 1,100 | 31億8269万 | -1.74% | 10.87 | 2.89 |
| 03/11 | 634 | 634 | 622 | 629 | -0.63% | 1,800 | 32億1851万 | -0.94% | 11 | 2.92 |
| 03/10 | 629 | 633 | 615 | 633 | +0.64% | 4,600 | 32億3897万 | -0.47% | 11.07 | 2.94 |
| 03/09 | 630 | 631 | 614 | 629 | -0.16% | 10,400 | 32億1851万 | -1.41% | 11 | 2.92 |
| 03/06 | 613 | 630 | 612 | 630 | +2.77% | 10,400 | 32億2362万 | -1.56% | 11.01 | 2.92 |
| 03/05 | 606 | 613 | 604 | 613 | +1.32% | 5,300 | 31億3664万 | -4.37% | 10.72 | 2.85 |
| 03/04 | 606 | 609 | 605 | 605 | -0.98% | 7,700 | 30億9570万 | -6.06% | 10.58 | 2.81 |
| 03/03 | 618 | 618 | 607 | 611 | +0.49% | 4,300 | 31億2640万 | -5.56% | 10.68 | 2.84 |
| 03/02 | 611 | 618 | 608 | 608 | -3.34% | 6,300 | 31億1105万 | -6.46% | 10.63 | 2.82 |
| 02/27 | 611 | 629 | 607 | 629 | +2.95% | 7,300 | 32億1851万 | -3.53% | 11 | 2.95 |
| 02/26 | 614 | 616 | 607 | 611 | +0.83% | 3,800 | 31億2640万 | -6.57% | 10.68 | 2.86 |
| 02/25 | 615 | 615 | 606 | 606 | -2.73% | 11,600 | 31億82万 | -7.76% | 10.59 | 2.84 |
| 02/24 | 621 | 634 | 620 | 623 | -0.8% | 4,900 | 31億8780万 | -5.61% | 10.89 | 2.92 |
| 02/20 | 640 | 640 | 628 | 628 | -1.88% | 3,000 | 32億1339万 | -5.28% | 10.98 | 2.94 |
| 02/19 | 636 | 640 | 635 | 640 | +1.59% | 1,200 | 32億7479万 | -3.76% | 11.19 | 3 |
| 02/18 | 628 | 632 | 628 | 630 | +0.48% | 1,900 | 32億2362万 | -5.41% | 11.01 | 2.95 |
| 02/17 | 646 | 646 | 627 | 627 | -1.42% | 3,500 | 32億827万 | -5.86% | 10.96 | 2.94 |
| 02/16 | 649 | 649 | 622 | 636 | -2.45% | 23,500 | 32億5432万 | -4.65% | 11.12 | 2.98 |
| 02/13 | 660 | 660 | 652 | 652 | -1.36% | 4,900 | 33億3619万 | -2.25% | 11.4 | 3.05 |
| 02/12 | 660 | 670 | 660 | 661 | +0.15% | 3,900 | 33億8225万 | -0.75% | 11.56 | 3.1 |
| 02/10 | 655 | 660 | 655 | 660 | +0.76% | 1,500 | 33億7713万 | -0.6% | 11.54 | 3.09 |
| 02/09 | 657 | 660 | 654 | 655 | -0.15% | 9,500 | 33億5154万 | -1.06% | 11.45 | 3.07 |
| 02/06 | 669 | 669 | 656 | 656 | -2.09% | 5,400 | 33億5666万 | -0.76% | 11.47 | 3.07 |
| 02/05 | 658 | 673 | 655 | 670 | +1.52% | 7,600 | 34億2830万 | +1.67% | 11.71 | 3.14 |
| 02/04 | 671 | 671 | 655 | 660 | -0.15% | 3,100 | 33億7713万 | +0.46% | 11.54 | 3.09 |
| 02/03 | 664 | 664 | 658 | 661 | -0.6% | 7,100 | 33億8225万 | +0.92% | 11.56 | 3.1 |
| 02/02 | 679 | 679 | 665 | 665 | -1.77% | 8,000 | 34億271万 | +1.68% | 11.63 | 3.12 |
| 01/30 | 674 | 677 | 667 | 677 | +0.15% | 6,700 | 34億6412万 | +3.83% | 11.84 | 3.17 |
| 01/29 | 673 | 682 | 672 | 676 | +0.3% | 2,200 | 34億5900万 | +4% | 11.82 | 3.17 |
| 01/28 | 683 | 683 | 670 | 674 | -1.17% | 2,600 | 34億4876万 | +4.01% | 11.78 | 3.16 |
| 01/27 | 674 | 682 | 673 | 682 | +1.19% | 3,200 | 34億8970万 | +5.57% | 11.92 | 3.19 |
| 01/26 | 681 | 681 | 672 | 674 | -1.03% | 10,100 | 34億4876万 | +4.66% | 11.78 | 3.16 |
| 01/23 | 659 | 681 | 657 | 681 | +2.87% | 7,800 | 34億8458万 | +5.91% | 11.91 | 3.19 |
| 01/22 | 676 | 676 | 653 | 662 | -2.5% | 28,200 | 33億8736万 | +3.12% | 11.57 | 3.1 |
| 01/21 | 684 | 688 | 679 | 679 | -1.02% | 14,200 | 34億5624万 | +5.76% | 11.87 | 3.16 |
| 01/20 | 685 | 692 | 685 | 686 | -0.72% | 4,800 | 34億9187万 | +6.69% | 11.99 | 3.2 |
| 01/19 | 700 | 705 | 672 | 691 | +0.14% | 6,500 | 35億1732万 | +7.97% | 12.08 | 3.22 |
| 01/16 | 686 | 695 | 680 | 690 | +0.58% | 9,800 | 35億1223万 | +8.32% | 12.06 | 3.22 |
| 01/15 | 686 | 707 | 682 | 686 | +5.54% | 47,300 | 34億9187万 | +7.86% | 11.99 | 3.2 |
| 01/14 | 645 | 654 | 639 | 650 | +0.78% | 8,200 | 33億863万 | +2.36% | 11.36 | 3.03 |
| 01/13 | 646 | 650 | 636 | 645 | +0.16% | 8,500 | 32億8318万 | +1.26% | 11.28 | 3.01 |
| 01/09 | 630 | 646 | 630 | 644 | +1.74% | 7,600 | 32億7809万 | +0.78% | 11.26 | 3 |
| 01/08 | 644 | 644 | 622 | 633 | -0.47% | 5,200 | 32億2209万 | -1.25% | 11.07 | 2.95 |
| 01/07 | 617 | 643 | 612 | 636 | +2.91% | 17,000 | 32億3736万 | -1.24% | 11.12 | 2.96 |
| 01/06 | 612 | 621 | 612 | 618 | +1.15% | 6,100 | 31億4574万 | -4.63% | 10.8 | 2.88 |
| 01/05 | 613 | 615 | 606 | 611 | 0% | 17,900 | 31億1011万 | -6.29% | 10.68 | 2.85 |
| 2025 | ||||||||||
| 12/30 | 609 | 619 | 609 | 611 | +0.16% | 4,500 | 31億1011万 | -6.86% | 10.68 | 2.85 |
| 12/29 | 619 | 626 | 610 | 610 | -1.61% | 13,200 | 31億502万 | -7.72% | 10.66 | 2.84 |
| 12/26 | 630 | 636 | 620 | 620 | -0.64% | 15,600 | 31億5592万 | -6.91% | 10.84 | 2.89 |
| 12/25 | 612 | 624 | 608 | 624 | +1.3% | 17,400 | 31億7628万 | -7% | 10.91 | 2.91 |
| 12/24 | 620 | 638 | 614 | 616 | -2.22% | 20,400 | 31億3556万 | -8.88% | 10.77 | 2.87 |
| 12/23 | 620 | 640 | 620 | 630 | +1.61% | 12,100 | 32億682万 | -7.49% | 11.01 | 2.94 |
| 12/22 | 621 | 628 | 612 | 620 | -0.8% | 10,200 | 31億5592万 | -9.62% | 10.84 | 2.89 |
| 12/19 | 631 | 659 | 614 | 625 | -0.95% | 84,500 | 31億8137万 | -9.68% | 10.93 | 2.91 |
| 12/18 | 634 | 634 | 631 | 631 | -0.63% | 2,800 | 32億1191万 | -9.6% | 11.03 | 2.94 |
| 12/17 | 650 | 650 | 630 | 635 | -2.31% | 9,400 | 32億3227万 | -9.8% | 11.1 | 2.96 |
| 12/16 | 645 | 656 | 642 | 650 | +0.78% | 5,800 | 33億863万 | -8.32% | 11.36 | 3.03 |
| 12/15 | 666 | 666 | 645 | 645 | -3.59% | 11,800 | 32億8318万 | -9.79% | 11.28 | 3.01 |
| 12/12 | 670 | 693 | 641 | 669 | -3.04% | 14,900 | 34億534万 | -7.08% | 11.7 | 3.12 |
| 12/11 | 624 | 699 | 624 | 690 | +10.93% | 61,600 | 35億1223万 | -4.56% | 12.06 | 3.22 |
| 12/10 | 621 | 626 | 616 | 622 | +0.32% | 22,300 | 31億6610万 | -14.33% | 10.87 | 2.9 |
| 12/09 | 650 | 650 | 614 | 620 | -5.05% | 16,200 | 31億5592万 | -15.3% | 10.84 | 2.89 |
| 12/08 | 659 | 659 | 645 | 653 | -3.83% | 6,300 | 33億2390万 | -11.64% | 11.42 | 3.04 |
| 12/05 | 689 | 689 | 679 | 679 | -0.59% | 700 | 34億5624万 | -8.86% | 11.87 | 3.16 |
| 12/04 | 680 | 683 | 672 | 683 | -1.01% | 6,000 | 34億7660万 | -8.81% | 11.94 | 3.18 |
| 12/03 | 700 | 700 | 686 | 690 | -2.13% | 3,700 | 35億1223万 | -8.49% | 12.06 | 3.22 |
| 12/02 | 710 | 712 | 705 | 705 | -0.7% | 2,000 | 35億8859万 | -7.11% | 12.33 | 3.29 |
| 12/01 | 738 | 738 | 710 | 710 | -4.05% | 2,400 | 36億1404万 | -6.95% | 12.41 | 3.31 |
| 11/28 | 722 | 744 | 718 | 740 | +2.78% | 7,400 | 37億6674万 | -3.52% | 12.94 | 3.59 |
| 11/27 | 709 | 729 | 709 | 720 | +1.55% | 4,000 | 36億6494万 | -6.49% | 12.59 | 3.5 |
| 11/26 | 717 | 724 | 691 | 709 | -1.8% | 14,900 | 36億895万 | -8.4% | 12.4 | 3.44 |
| 11/25 | 734 | 739 | 720 | 722 | -2.3% | 9,800 | 36億7512万 | -7.2% | 12.62 | 3.51 |
| 11/21 | 739 | 740 | 737 | 739 | -0.94% | 1,800 | 37億6165万 | -5.38% | 12.92 | 3.59 |
| 11/20 | 748 | 750 | 740 | 746 | -0.27% | 5,300 | 37億9729万 | -4.85% | 13.04 | 3.62 |
| 11/19 | 746 | 753 | 745 | 748 | -0.66% | 3,300 | 38億747万 | -4.96% | 13.08 | 3.63 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 5月期 | 4,495 6/22 | 1,096 12/22 | 5,170,200 6/21 | +22.93% 1/16 | -33.54% 8/1 |
| 2025年 5月期 | 1,515 6/26 | 780 4/7 | 283,600 4/21 | +16.77% 1/16 | -39.91% 8/5 |
| 最新 | 730 2026/4/17 | 69,400 | +18.7% 615 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -27%（0.73倍）
- 2025/12/30 vs 2024/12/30
- -31%（0.69倍）
- 2026/04/17 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
606円（2026/01/05） - 20%（1.2倍）
730円（4/17）
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。
