グローバルスタイル（7126）の株価チャート
株価
6/17
- 前日 (6/16)
- 1,517
- 始値
- 1,530
- 高値
- 1,535
- 安値
- 1,521
- 終値 +0.79%
- 1,529
- 出来高 -58.82%
- 2,800
乖離率
- 株価（5日）
移動平均値 - +1.46%
1,507 - 株価（25日）
移動平均値 - +0.72%
1,518 - 出来高（5日）
移動平均値 - -25.93%
3,780
2026/01/20～2026/06/17
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 | ||||||||||
| 06/17 | 1,530 | 1,535 | 1,521 | 1,529 | +0.79% | 2,800 | 53億5569万 | +0.72% | 9.72 | 1.57 |
| 06/16 | 1,536 | 1,537 | 1,514 | 1,517 | +0.4% | 6,800 | 53億1366万 | -0.07% | 9.64 | 1.56 |
| 06/15 | 1,511 | 1,520 | 1,511 | 1,511 | +1.41% | 4,500 | 52億9264万 | -0.53% | 9.61 | 1.56 |
| 06/12 | 1,500 | 1,504 | 1,490 | 1,490 | 0% | 2,300 | 52億1908万 | -2.04% | 9.47 | 1.53 |
| 06/11 | 1,492 | 1,499 | 1,490 | 1,490 | -0.67% | 2,500 | 52億1908万 | -2.17% | 9.47 | 1.53 |
| 06/10 | 1,496 | 1,509 | 1,495 | 1,500 | +0.27% | 3,600 | 52億5411万 | -1.7% | 9.54 | 1.54 |
| 06/09 | 1,499 | 1,501 | 1,496 | 1,496 | -0.2% | 2,400 | 52億4010万 | -2.09% | 9.51 | 1.54 |
| 06/08 | 1,507 | 1,508 | 1,499 | 1,499 | -0.53% | 4,600 | 52億5061万 | -2.03% | 9.53 | 1.54 |
| 06/05 | 1,504 | 1,509 | 1,503 | 1,507 | +0.2% | 2,400 | 52億7863万 | -1.63% | 9.58 | 1.55 |
| 06/04 | 1,510 | 1,513 | 1,504 | 1,504 | -0.4% | 3,000 | 52億6812万 | -1.89% | 9.56 | 1.55 |
| 06/03 | 1,515 | 1,515 | 1,505 | 1,510 | -0.4% | 1,600 | 52億8914万 | -1.63% | 9.6 | 1.55 |
| 06/02 | 1,519 | 1,520 | 1,507 | 1,516 | -0.26% | 4,500 | 53億1015万 | -1.37% | 9.64 | 1.56 |
| 06/01 | 1,524 | 1,528 | 1,520 | 1,520 | -0.26% | 2,600 | 53億2417万 | -1.17% | 9.66 | 1.56 |
| 05/29 | 1,530 | 1,530 | 1,517 | 1,524 | -0.46% | 3,200 | 53億3818万 | -1.04% | 9.69 | 1.57 |
| 05/28 | 1,534 | 1,537 | 1,520 | 1,531 | +0.26% | 3,000 | 53億6270万 | -0.65% | 9.73 | 1.58 |
| 05/27 | 1,536 | 1,536 | 1,520 | 1,527 | -0.39% | 5,200 | 53億4869万 | -0.97% | 9.71 | 1.57 |
| 05/26 | 1,531 | 1,533 | 1,529 | 1,533 | +0.2% | 400 | 53億6970万 | -0.65% | 9.75 | 1.58 |
| 05/25 | 1,536 | 1,538 | 1,520 | 1,530 | +0.13% | 3,700 | 53億5919万 | -0.91% | 9.73 | 1.58 |
| 05/22 | 1,530 | 1,530 | 1,520 | 1,528 | 0% | 4,700 | 53億5219万 | -1.04% | 9.71 | 1.57 |
| 05/21 | 1,534 | 1,539 | 1,516 | 1,528 | -0.39% | 5,000 | 53億5219万 | -1.1% | 9.71 | 1.57 |
| 05/20 | 1,540 | 1,542 | 1,532 | 1,534 | -0.2% | 2,200 | 53億7320万 | -0.71% | 9.75 | 1.58 |
| 05/19 | 1,531 | 1,540 | 1,525 | 1,537 | +0.52% | 2,500 | 53億8371万 | -0.58% | 9.77 | 1.58 |
| 05/18 | 1,530 | 1,532 | 1,510 | 1,529 | -0.07% | 8,500 | 53億5569万 | -1.1% | 9.72 | 1.57 |
| 05/15 | 1,534 | 1,545 | 1,528 | 1,530 | -0.26% | 5,300 | 53億5919万 | -1.1% | 9.73 | 1.58 |
| 05/14 | 1,537 | 1,544 | 1,530 | 1,534 | -0.13% | 2,300 | 53億7320万 | -0.84% | 9.75 | 1.58 |
| 05/13 | 1,535 | 1,540 | 1,535 | 1,536 | -0.26% | 2,100 | 53億8021万 | -0.71% | 9.76 | 1.58 |
| 05/12 | 1,548 | 1,548 | 1,536 | 1,540 | -0.52% | 2,500 | 53億9422万 | -0.45% | 9.79 | 1.59 |
| 05/11 | 1,549 | 1,549 | 1,536 | 1,548 | -0.06% | 4,400 | 54億2224万 | +0.06% | 9.84 | 1.59 |
| 05/08 | 1,552 | 1,553 | 1,547 | 1,549 | 0% | 4,000 | 54億2575万 | +0.19% | 9.85 | 1.59 |
| 05/07 | 1,551 | 1,553 | 1,543 | 1,549 | 0% | 4,200 | 54億2575万 | +0.19% | 9.85 | 1.59 |
| 05/01 | 1,551 | 1,551 | 1,547 | 1,549 | -0.19% | 3,600 | 54億2575万 | +0.26% | 9.85 | 1.59 |
| 04/30 | 1,549 | 1,552 | 1,544 | 1,552 | +0.19% | 4,000 | 54億3625万 | +0.52% | 9.87 | 1.6 |
| 04/28 | 1,550 | 1,552 | 1,546 | 1,549 | -0.06% | 3,400 | 54億2575万 | +0.39% | 9.85 | 1.59 |
| 04/27 | 1,556 | 1,556 | 1,547 | 1,550 | 0% | 2,700 | 54億2925万 | +0.58% | 9.85 | 1.6 |
| 04/24 | 1,558 | 1,558 | 1,541 | 1,550 | 0% | 2,800 | 54億2925万 | +0.71% | 9.85 | 1.6 |
| 04/23 | 1,554 | 1,554 | 1,544 | 1,550 | -0.26% | 2,800 | 54億2925万 | +0.78% | 9.85 | 1.6 |
| 04/22 | 1,560 | 1,560 | 1,552 | 1,554 | -0.32% | 1,700 | 54億4326万 | +1.17% | 9.88 | 1.6 |
| 04/21 | 1,560 | 1,560 | 1,555 | 1,559 | 0% | 3,100 | 54億6077万 | +1.63% | 9.91 | 1.61 |
| 04/20 | 1,559 | 1,561 | 1,550 | 1,559 | +0.26% | 3,700 | 54億6077万 | +1.83% | 9.91 | 1.61 |
| 04/17 | 1,562 | 1,562 | 1,550 | 1,555 | +0.32% | 4,300 | 54億4676万 | +1.7% | 9.88 | 1.6 |
| 04/16 | 1,547 | 1,556 | 1,547 | 1,550 | +0.26% | 2,200 | 54億2925万 | +1.44% | 9.85 | 1.6 |
| 04/15 | 1,558 | 1,558 | 1,543 | 1,546 | +0.39% | 1,300 | 54億1524万 | +1.31% | 9.83 | 1.59 |
| 04/14 | 1,540 | 1,540 | 1,536 | 1,540 | 0% | 1,000 | 53億9422万 | +0.98% | 9.79 | 1.59 |
| 04/13 | 1,539 | 1,540 | 1,534 | 1,540 | 0% | 1,100 | 53億9422万 | +1.05% | 9.79 | 1.59 |
| 04/10 | 1,548 | 1,556 | 1,539 | 1,540 | -0.45% | 5,000 | 53億9422万 | +1.12% | 9.79 | 1.59 |
| 04/09 | 1,551 | 1,552 | 1,544 | 1,547 | -0.26% | 2,100 | 54億1874万 | +1.71% | 9.83 | 1.59 |
| 04/08 | 1,544 | 1,552 | 1,544 | 1,551 | +0.39% | 4,900 | 54億3275万 | +2.04% | 9.86 | 1.6 |
| 04/07 | 1,553 | 1,554 | 1,540 | 1,545 | +0.13% | 2,800 | 54億1173万 | +1.71% | 9.82 | 1.59 |
| 04/06 | 1,556 | 1,556 | 1,540 | 1,543 | +1.11% | 2,800 | 54億473万 | +1.58% | 9.81 | 1.59 |
| 04/03 | 1,528 | 1,530 | 1,525 | 1,526 | -0.26% | 2,300 | 53億4518万 | +0.39% | 9.7 | 1.57 |
| 04/02 | 1,526 | 1,543 | 1,526 | 1,530 | -0.39% | 2,700 | 53億5919万 | +0.59% | 9.73 | 1.58 |
| 04/01 | 1,535 | 1,545 | 1,535 | 1,536 | +0.07% | 4,000 | 53億8021万 | +0.92% | 9.76 | 1.58 |
| 03/31 | 1,538 | 1,541 | 1,535 | 1,535 | 0% | 2,300 | 53億7671万 | +0.85% | 9.76 | 1.58 |
| 03/30 | 1,536 | 1,538 | 1,532 | 1,535 | +0.33% | 3,300 | 53億7671万 | +0.79% | 9.76 | 1.58 |
| 03/27 | 1,535 | 1,539 | 1,514 | 1,530 | +0.33% | 6,500 | 53億5919万 | +0.46% | 9.73 | 1.58 |
| 03/26 | 1,532 | 1,538 | 1,518 | 1,525 | +0.39% | 7,800 | 53億4168万 | +0.07% | 9.69 | 1.57 |
| 03/25 | 1,537 | 1,537 | 1,519 | 1,519 | 0% | 4,100 | 53億2066万 | -0.33% | 9.66 | 1.56 |
| 03/24 | 1,522 | 1,522 | 1,519 | 1,519 | +1.13% | 3,500 | 53億2066万 | -0.33% | 9.66 | 1.56 |
| 03/23 | 1,524 | 1,524 | 1,502 | 1,502 | 0% | 3,600 | 52億6112万 | -1.44% | 9.55 | 1.55 |
| 03/19 | 1,516 | 1,516 | 1,502 | 1,502 | -0.27% | 3,600 | 52億6112万 | -1.51% | 9.55 | 1.55 |
| 03/18 | 1,506 | 1,513 | 1,504 | 1,506 | +0.13% | 2,800 | 52億7513万 | -1.25% | 9.57 | 1.55 |
| 03/17 | 1,505 | 1,529 | 1,502 | 1,504 | +0.2% | 5,000 | 52億6812万 | -1.38% | 9.56 | 1.55 |
| 03/16 | 1,505 | 1,514 | 1,501 | 1,501 | -0.53% | 4,500 | 52億5761万 | -1.57% | 9.54 | 1.55 |
| 03/13 | 1,509 | 1,510 | 1,506 | 1,509 | +0.07% | 2,500 | 52億8564万 | -1.05% | 9.59 | 1.55 |
| 03/12 | 1,504 | 1,518 | 1,504 | 1,508 | -0.59% | 1,100 | 52億8213万 | -1.18% | 9.59 | 1.55 |
| 03/11 | 1,524 | 1,526 | 1,509 | 1,517 | -0.46% | 3,200 | 53億1366万 | -0.65% | 9.64 | 1.56 |
| 03/10 | 1,524 | 1,524 | 1,524 | 1,524 | +1.06% | 100 | 53億3818万 | -0.2% | 9.69 | 1.57 |
| 03/09 | 1,506 | 1,510 | 1,502 | 1,508 | -0.26% | 1,100 | 52億8213万 | -1.24% | 9.59 | 1.55 |
| 03/06 | 1,503 | 1,529 | 1,503 | 1,512 | +0.67% | 2,100 | 52億9614万 | -1.05% | 9.61 | 1.56 |
| 03/05 | 1,503 | 1,503 | 1,501 | 1,502 | -0.07% | 600 | 52億6112万 | -1.77% | 9.55 | 1.55 |
| 03/04 | 1,518 | 1,526 | 1,492 | 1,503 | -1.76% | 5,600 | 52億6462万 | -1.76% | 9.55 | 1.55 |
| 03/03 | 1,546 | 1,556 | 1,515 | 1,530 | -1.29% | 4,800 | 53億5919万 | -0.07% | 9.73 | 1.58 |
| 03/02 | 1,563 | 1,563 | 1,544 | 1,550 | -1.02% | 4,500 | 54億2925万 | +1.17% | 9.85 | 1.6 |
| 02/27 | 1,554 | 1,566 | 1,554 | 1,566 | +0.77% | 3,000 | 54億8529万 | +2.29% | 9.95 | 1.61 |
| 02/26 | 1,550 | 1,557 | 1,550 | 1,554 | +0.52% | 1,500 | 54億4326万 | +1.57% | 9.88 | 1.6 |
| 02/25 | 1,550 | 1,550 | 1,544 | 1,546 | +0.06% | 1,600 | 54億1524万 | +1.05% | 9.83 | 1.59 |
| 02/24 | 1,540 | 1,551 | 1,538 | 1,545 | -0.45% | 2,200 | 54億1173万 | +0.98% | 9.82 | 1.59 |
| 02/20 | 1,558 | 1,558 | 1,543 | 1,552 | +0.26% | 2,400 | 54億3625万 | +1.5% | 9.87 | 1.6 |
| 02/19 | 1,547 | 1,557 | 1,544 | 1,548 | +0.06% | 4,900 | 54億2224万 | +1.31% | 9.84 | 1.59 |
| 02/18 | 1,537 | 1,547 | 1,528 | 1,547 | +0.65% | 3,200 | 54億1874万 | +1.38% | 9.83 | 1.59 |
| 02/17 | 1,520 | 1,537 | 1,508 | 1,537 | +1.18% | 5,400 | 53億8371万 | +0.92% | 9.77 | 1.58 |
| 02/16 | 1,520 | 1,520 | 1,504 | 1,519 | -0.07% | 2,100 | 53億2066万 | -0.07% | 9.66 | 1.56 |
| 02/13 | 1,522 | 1,522 | 1,506 | 1,520 | +0.86% | 4,500 | 53億2417万 | +0.13% | 9.66 | 1.57 |
| 02/12 | 1,502 | 1,517 | 1,499 | 1,507 | +0.33% | 4,300 | 52億7863万 | -0.53% | 9.58 | 1.55 |
| 02/10 | 1,500 | 1,517 | 1,500 | 1,502 | -0.07% | 2,000 | 52億6112万 | -0.73% | 9.55 | 1.55 |
| 02/09 | 1,522 | 1,522 | 1,503 | 1,503 | -0.2% | 3,800 | 52億6462万 | -0.6% | 9.55 | 1.55 |
| 02/06 | 1,509 | 1,523 | 1,504 | 1,506 | -0.79% | 3,200 | 52億7513万 | -0.33% | 9.57 | 1.55 |
| 02/05 | 1,525 | 1,528 | 1,515 | 1,518 | -0.72% | 1,900 | 53億1716万 | +0.66% | 9.65 | 1.56 |
| 02/04 | 1,514 | 1,529 | 1,510 | 1,529 | +0.2% | 2,800 | 53億5569万 | +1.53% | 9.72 | 1.57 |
| 02/03 | 1,533 | 1,533 | 1,521 | 1,526 | +0.53% | 1,000 | 53億4518万 | +1.67% | 9.7 | 1.57 |
| 02/02 | 1,510 | 1,533 | 1,509 | 1,518 | -0.33% | 1,700 | 53億1716万 | +1.47% | 9.65 | 1.56 |
| 01/30 | 1,518 | 1,528 | 1,509 | 1,523 | -0.39% | 3,200 | 53億3467万 | +2.15% | 9.68 | 1.73 |
| 01/29 | 1,528 | 1,530 | 1,505 | 1,529 | -0.33% | 4,000 | 53億5569万 | +2.89% | 9.72 | 1.73 |
| 01/28 | 1,536 | 1,549 | 1,534 | 1,534 | -0.07% | 3,600 | 53億7320万 | +3.65% | 9.75 | 1.74 |
| 01/27 | 1,540 | 1,540 | 1,529 | 1,535 | -0.32% | 2,000 | 53億7671万 | +4.14% | 9.76 | 1.74 |
| 01/26 | 1,528 | 1,549 | 1,528 | 1,540 | 0% | 3,500 | 53億9422万 | +4.9% | 9.79 | 1.75 |
| 01/23 | 1,540 | 1,541 | 1,523 | 1,540 | 0% | 5,000 | 53億9422万 | +5.48% | 9.79 | 1.75 |
| 01/22 | 1,540 | 1,542 | 1,532 | 1,540 | -0.06% | 2,500 | 53億9422万 | +5.99% | 9.79 | 1.75 |
| 01/21 | 1,569 | 1,570 | 1,540 | 1,541 | -0.9% | 8,900 | 53億9772万 | +6.57% | 9.8 | 1.75 |
| 01/20 | 1,555 | 1,555 | 1,532 | 1,555 | +0.97% | 8,200 | 54億4676万 | +8.06% | 9.88 | 1.76 |
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 | |
| 2022年 7月期 | 1,503 3,005 6/7 | 680 1,360 8/27 | 1,972,600 986,300 8/24 | 52億6287万 | 23億8186万 | +36.94% 10/12 | -11.37% 11/15 |
| 2023年 7月期 | 2,200 7/7 | 1,011 2,022 10/3 | 204,800 102,400 12/14 | 77億603万 | 35億4127万 | +22.56% 7/3 | -12.31% 10/3 |
| 2024年 7月期 | 1,789 9/15 | 1,336 12/27 | 48,900 7/30 7/29 | 62億6640万 | 46億7966万 | +9.83% 1/15 | -26.28% 8/5 |
| 2025年 7月期 | 1,781 4/24 | 1,199 8/5 | 132,500 4/24 | 62億3838万 | 41億9979万 | +9.21% 2/20 | -7.57% 4/7 |
| 最新 | 1,529 2026/6/17 | 2,800 | 53億5569万 | +0.72% 1,518 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/06/17 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
680円（2021/08/27） - 125%（2.25倍）
1,529円（6/17）
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。
