- 6189
- 2026/09/29
- 時価
- 94億円
- PER 予
- 13.45倍
- 2016年以降
- 赤字-107.25倍
（2016-2025年） - PBR
- 1.15倍
- 2016年以降
- 0.5-5.7倍
（2016-2025年） - 配当 予
- 4.05%
- ROE 予
- 8.55%
- ROA 予
- 3.51%
- 資料
- Link
- CSV,JSON
グローバルキッズCOMPANY（6189）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,015
- 始値
- 1,000
- 高値
- 1,007
- 安値
- 972
- 終値 -2.66%
- 988
- 出来高 -54.71%
- 29,800
乖離率
- 株価（5日）
移動平均値 - -1.89%
1,007 - 株価（25日）
移動平均値 - -2.66%
1,015 - 出来高（5日）
移動平均値 - -22.6%
38,500
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 1,000 | 1,007 | 972 | 988 | -2.66% | 29,800 | - | -2.66% | - | - |
| 09/28 | 1,009 | 1,015 | 1,005 | 1,015 | +0.59% | 65,800 | - | -0.2% | - | - |
| 09/25 | 1,010 | 1,016 | 1,007 | 1,009 | -0.39% | 25,300 | - | -0.88% | - | - |
| 09/24 | 1,010 | 1,024 | 1,010 | 1,013 | +0.4% | 55,300 | - | -0.59% | - | - |
| 09/18 | 1,007 | 1,011 | 1,001 | 1,009 | -0.1% | 16,300 | - | -0.98% | - | - |
| 09/17 | 1,014 | 1,017 | 1,008 | 1,010 | 0% | 23,000 | - | -0.98% | - | - |
| 09/16 | 1,011 | 1,016 | 1,008 | 1,010 | -0.39% | 5,600 | - | -1.08% | - | - |
| 09/15 | 1,015 | 1,018 | 1,008 | 1,014 | -0.2% | 5,600 | - | -0.78% | - | - |
| 09/14 | 1,008 | 1,016 | 1,001 | 1,016 | +1.5% | 8,200 | - | -0.59% | - | - |
| 09/11 | 1,000 | 1,011 | 1,000 | 1,001 | 0% | 6,000 | - | -1.96% | - | - |
| 09/10 | 1,001 | 1,011 | 1,000 | 1,001 | -0.89% | 7,300 | - | -1.86% | - | - |
| 09/09 | 1,020 | 1,020 | 1,000 | 1,010 | -0.88% | 25,200 | - | -0.79% | - | - |
| 09/08 | 1,011 | 1,019 | 1,005 | 1,019 | +0.69% | 12,900 | - | +0.2% | - | - |
| 09/07 | 1,010 | 1,021 | 1,009 | 1,012 | +0.2% | 6,900 | - | -0.3% | - | - |
| 09/04 | 1,009 | 1,017 | 1,009 | 1,010 | 0% | 3,800 | - | -0.49% | - | - |
| 09/03 | 1,013 | 1,020 | 1,010 | 1,010 | -0.1% | 9,300 | - | -0.39% | - | - |
| 09/02 | 1,019 | 1,025 | 1,011 | 1,011 | -0.98% | 7,500 | - | -0.3% | - | - |
| 09/01 | 1,028 | 1,028 | 1,018 | 1,021 | -0.39% | 7,800 | - | +0.69% | - | - |
| 08/31 | 1,030 | 1,030 | 1,017 | 1,025 | +0.49% | 9,500 | - | +1.08% | - | - |
| 08/28 | 1,027 | 1,028 | 1,020 | 1,020 | -0.1% | 9,900 | - | +0.69% | - | - |
| 08/27 | 1,034 | 1,034 | 1,020 | 1,021 | -0.49% | 5,800 | - | +0.79% | - | - |
| 08/26 | 1,037 | 1,038 | 1,026 | 1,026 | -0.77% | 6,700 | - | +1.28% | - | - |
| 08/25 | 1,037 | 1,039 | 1,032 | 1,034 | 0% | 1,800 | - | +2.17% | - | - |
| 08/24 | 1,040 | 1,040 | 1,031 | 1,034 | +0.29% | 4,300 | - | +2.38% | - | - |
| 08/21 | 1,033 | 1,044 | 1,031 | 1,031 | -0.48% | 3,700 | - | +2.18% | - | - |
| 08/20 | 1,041 | 1,046 | 1,033 | 1,036 | -0.48% | 4,200 | - | +2.78% | - | - |
| 08/19 | 1,034 | 1,049 | 1,027 | 1,041 | +1.07% | 6,500 | - | +3.38% | - | - |
| 08/18 | 1,041 | 1,044 | 1,026 | 1,030 | -0.1% | 3,800 | - | +2.39% | - | - |
| 08/17 | 1,030 | 1,044 | 1,030 | 1,031 | +1.08% | 8,100 | - | +2.59% | - | - |
| 08/14 | 1,030 | 1,045 | 1,020 | 1,020 | -1.26% | 17,500 | - | +1.59% | - | - |
| 08/13 | 1,038 | 1,042 | 1,030 | 1,033 | -0.48% | 10,900 | - | +2.89% | - | - |
| 08/12 | 1,030 | 1,050 | 1,030 | 1,038 | +1.76% | 25,300 | - | +3.59% | - | - |
| 08/10 | 983 | 1,025 | 983 | 1,020 | +4.19% | 36,400 | - | +1.9% | - | - |
| 08/07 | 977 | 982 | 977 | 979 | +0.41% | 3,400 | - | -2.1% | - | - |
| 08/06 | 975 | 982 | 975 | 975 | 0% | 4,300 | - | -2.5% | - | - |
| 08/05 | 972 | 975 | 969 | 975 | +0.31% | 5,300 | - | -2.5% | - | - |
| 08/04 | 986 | 986 | 967 | 972 | -0.82% | 8,900 | - | -2.8% | - | - |
| 08/03 | 995 | 995 | 980 | 980 | -1.71% | 12,500 | - | -2.1% | - | - |
| 07/31 | 999 | 1,000 | 992 | 997 | -0.5% | 8,400 | - | -0.3% | - | - |
| 07/30 | 999 | 1,007 | 998 | 1,002 | 0% | 6,900 | - | +0.3% | - | - |
| 07/29 | 1,006 | 1,010 | 1,000 | 1,002 | -0.3% | 8,000 | - | +0.5% | - | - |
| 07/28 | 1,016 | 1,020 | 1,005 | 1,005 | -0.59% | 5,100 | - | +1.01% | - | - |
| 07/27 | 1,004 | 1,020 | 1,002 | 1,011 | -0.49% | 8,100 | - | +1.81% | - | - |
| 07/24 | 1,004 | 1,016 | 1,004 | 1,016 | +0.4% | 2,700 | - | +2.63% | - | - |
| 07/23 | 1,018 | 1,019 | 1,004 | 1,012 | -0.3% | 4,000 | - | +2.43% | - | - |
| 07/22 | 1,018 | 1,019 | 1,013 | 1,015 | +0.89% | 1,300 | - | +3.05% | - | - |
| 07/21 | 1,005 | 1,017 | 1,000 | 1,006 | +0.8% | 7,500 | - | +2.34% | - | - |
| 07/17 | 1,007 | 1,011 | 985 | 998 | +0.3% | 11,000 | - | +1.73% | - | - |
| 07/16 | 1,014 | 1,016 | 995 | 995 | -1.87% | 14,700 | - | +1.74% | - | - |
| 07/15 | 1,019 | 1,028 | 1,011 | 1,014 | +0.4% | 6,900 | - | +3.89% | - | - |
| 07/14 | 1,012 | 1,015 | 1,010 | 1,010 | -0.2% | 3,600 | - | +3.91% | - | - |
| 07/13 | 1,006 | 1,015 | 1,006 | 1,012 | +0.2% | 3,300 | - | +4.44% | - | - |
| 07/10 | 1,007 | 1,021 | 1,001 | 1,010 | +0.6% | 3,500 | - | +4.55% | - | - |
| 07/09 | 1,008 | 1,009 | 996 | 1,004 | -0.4% | 4,500 | - | +4.26% | - | - |
| 07/08 | 1,013 | 1,021 | 1,008 | 1,008 | +0.5% | 5,500 | - | +5% | - | - |
| 07/07 | 999 | 1,041 | 999 | 1,003 | +0.7% | 19,300 | - | +4.81% | - | - |
| 07/06 | 996 | 998 | 995 | 996 | +0.4% | 5,900 | - | +4.4% | - | - |
| 07/03 | 984 | 997 | 984 | 992 | +1.22% | 8,200 | - | +4.31% | - | - |
| 07/02 | 980 | 988 | 980 | 980 | 0% | 7,100 | - | +3.27% | - | - |
| 07/01 | 987 | 987 | 977 | 980 | -0.71% | 4,800 | - | +3.38% | - | - |
| 06/30 | 981 | 987 | 981 | 987 | +0.71% | 2,900 | - | +4.33% | - | - |
| 06/29 | 979 | 987 | 966 | 980 | +1.55% | 10,600 | - | +3.81% | - | - |
| 06/26 | 970 | 974 | 964 | 965 | -0.52% | 5,400 | - | +2.44% | - | - |
| 06/25 | 968 | 970 | 955 | 970 | +1.68% | 13,200 | - | +2.97% | - | - |
| 06/24 | 953 | 966 | 951 | 954 | +0.1% | 8,200 | - | +1.27% | - | - |
| 06/23 | 953 | 960 | 945 | 953 | +1.17% | 5,400 | - | +1.17% | - | - |
| 06/22 | 953 | 960 | 942 | 942 | -1.05% | 6,300 | - | -0.11% | - | - |
| 06/19 | 954 | 956 | 937 | 952 | -0.21% | 10,800 | - | +0.74% | - | - |
| 06/18 | 957 | 970 | 949 | 954 | -0.31% | 9,200 | - | +0.95% | - | - |
| 06/17 | 965 | 972 | 953 | 957 | -0.73% | 9,200 | - | +1.27% | - | - |
| 06/16 | 944 | 964 | 944 | 964 | +2.88% | 16,100 | - | +1.9% | - | - |
| 06/15 | 933 | 945 | 933 | 937 | +0.43% | 7,200 | - | -0.95% | - | - |
| 06/12 | 943 | 943 | 930 | 933 | -0.11% | 5,000 | - | -1.69% | - | - |
| 06/11 | 926 | 941 | 926 | 934 | +0.76% | 7,400 | - | -1.79% | - | - |
| 06/10 | 938 | 938 | 926 | 927 | -0.96% | 17,300 | - | -2.83% | - | - |
| 06/09 | 935 | 949 | 935 | 936 | +0.32% | 9,500 | - | -2.19% | - | - |
| 06/08 | 949 | 950 | 933 | 933 | -0.53% | 15,500 | - | -2.71% | - | - |
| 06/05 | 923 | 939 | 923 | 938 | +1.52% | 7,700 | - | -2.49% | - | - |
| 06/04 | 925 | 935 | 923 | 924 | +0.11% | 9,100 | - | -4.35% | - | - |
| 06/03 | 930 | 941 | 922 | 923 | -0.43% | 17,700 | - | -4.85% | - | - |
| 06/02 | 939 | 941 | 927 | 927 | -1.28% | 8,300 | - | -4.83% | - | - |
| 06/01 | 953 | 954 | 931 | 939 | -0.63% | 11,900 | - | -4.09% | - | - |
| 05/29 | 949 | 949 | 940 | 945 | -0.32% | 2,000 | - | -3.87% | - | - |
| 05/28 | 925 | 948 | 925 | 948 | +1.83% | 9,400 | - | -3.85% | - | - |
| 05/27 | 945 | 952 | 923 | 931 | -1.48% | 21,300 | - | -5.96% | - | - |
| 05/26 | 923 | 948 | 922 | 945 | +2.27% | 19,000 | - | -5.03% | - | - |
| 05/25 | 964 | 964 | 920 | 924 | -4.15% | 60,400 | - | -7.51% | - | - |
| 05/22 | 960 | 967 | 955 | 964 | +1.05% | 10,900 | - | -3.98% | - | - |
| 05/21 | 970 | 970 | 954 | 954 | -1.65% | 16,900 | - | -5.17% | - | - |
| 05/20 | 984 | 984 | 969 | 970 | -1.12% | 5,800 | - | -3.96% | - | - |
| 05/19 | 980 | 991 | 980 | 981 | +0.72% | 13,000 | - | -3.16% | - | - |
| 05/18 | 967 | 999 | 960 | 974 | +1.88% | 30,600 | - | -4.13% | - | - |
| 05/15 | 955 | 963 | 942 | 956 | +0.1% | 37,900 | - | -6.18% | - | - |
| 05/14 | 978 | 982 | 955 | 955 | -2.85% | 44,700 | - | -6.46% | - | - |
| 05/13 | 977 | 984 | 971 | 983 | +0.31% | 27,000 | - | -4% | - | - |
| 05/12 | 998 | 998 | 980 | 980 | -1.41% | 31,300 | - | -4.58% | - | - |
| 05/11 | 995 | 1,003 | 994 | 994 | -0.1% | 11,100 | - | -3.4% | - | - |
| 05/08 | 994 | 998 | 994 | 995 | +0.1% | 12,100 | - | -3.59% | - | - |
| 05/07 | 1,000 | 1,007 | 992 | 994 | -0.6% | 17,300 | - | -3.87% | - | - |
| 05/01 | 1,010 | 1,011 | 993 | 1,000 | -0.6% | 42,100 | - | -3.57% | - | - |
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 | |
| 2016年 9月期 | 3,655 3/30 | 1,927 9/30 | 4,506,100 3/18 | - | 157億4081万 | +11.62% 10/20 | -16.3% 6/6 |
| 2017年 9月期 | 2,450 9/26 | 1,480 4/25 | 311,100 10/20 | 208億7880万 | 121億5310万 | +26.35% 9/28 | -12% 4/14 |
| 2018年 9月期 | 2,586 10/30 | 1,237 5/11 | 290,400 5/14 | 224億8620万 | 111億711万 | +22.36% 5/22 | -22.97% 10/29 |
| 2019年 9月期 | 1,912 10/2 | 780 12/25 | 178,800 3/15 | 174億889万 | 71億429万 | +19.1% 3/28 | -25.33% 12/25 |
| 2020年 9月期 | 960 9/30 | 440 3/17 | 309,700 2/28 | 88億5588万 | 40億3958万 | +23.93% 9/23 | -30.04% 3/13 |
| 2021年 9月期 | 1,285 4/5 | 660 8/18 | 1,714,700 4/5 | 119億2031万 | 61億4295万 | +25.66% 12/3 | -18.09% 8/20 |
| 2022年 9月期 | 969 11/1 | 611 9/30 | 262,800 8/1 | 90億3932万 | 57億3872万 | +10.6% 6/27 | -15.3% 12/2 |
| 2023年 9月期 | 856 4/3 2/3 | 547 11/15 | 727,000 1/10 | 80億7134万 | 51億4472万 | +28.19% 1/25 | -14.17% 5/1 |
| 2024年 9月期 | 777 9/2 | 596 10/24 | 136,400 9/26 | 73億5566万 | 56億1976万 | +7.86% 8/30 | -9.56% 10/2 |
| 2025年 9月期 | 814 9/11 | 600 4/7 | 115,400 9/26 | 77億4904万 | 57億1182万 | +7.18% 8/25 | -8.72% 4/9 |
| 最新 | 988 2026/9/29 | 29,800 | 94億3300万 | -2.66% 1,015 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/09/29 vs 2025/12/30
- 30%（1.3倍）
- 過去安値
440円（2020/03/17） - 125%（2.25倍）
988円（9/29）
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。
