グローバルセキュリティエキスパートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 3,385 | 3,435 | 3,300 | 3,325 | +10 | +0.3% | 67,800 |
| 2025/06/11 | 3,355 | 3,375 | 3,260 | 3,315 | -60 | -1.8% | 73,500 |
| 2025/06/10 | 3,345 | 3,410 | 3,315 | 3,375 | +30 | +0.9% | 57,400 |
| 2025/06/09 | 3,245 | 3,385 | 3,245 | 3,345 | +100 | +3.1% | 55,000 |
| 2025/06/06 | 3,300 | 3,380 | 3,235 | 3,245 | -75 | -2.3% | 63,300 |
| 2025/06/05 | 3,435 | 3,445 | 3,285 | 3,320 | -105 | -3.1% | 115,400 |
| 2025/06/04 | 3,410 | 3,435 | 3,355 | 3,425 | +15 | +0.4% | 59,500 |
| 2025/06/03 | 3,350 | 3,510 | 3,305 | 3,410 | +5 | +0.1% | 117,500 |
| 2025/06/02 | 3,260 | 3,495 | 3,210 | 3,405 | +200 | +6.2% | 199,100 |
| 2025/05/30 | 3,175 | 3,260 | 3,160 | 3,205 | -30 | -0.9% | 66,800 |
| 2025/05/29 | 3,205 | 3,235 | 3,125 | 3,235 | -3,145 | -49.3% | 47,300 |
| 2025/05/28 | 6,500 | 6,590 | 6,360 | 6,380 | -100 | -1.5% | 31,600 |
| 2025/05/27 | 6,350 | 6,600 | 6,350 | 6,480 | +160 | +2.5% | 29,500 |
| 2025/05/26 | 6,260 | 6,480 | 6,230 | 6,320 | +100 | +1.6% | 28,900 |
| 2025/05/23 | 6,290 | 6,380 | 6,180 | 6,220 | -170 | -2.7% | 38,900 |
| 2025/05/22 | 6,150 | 6,500 | 6,100 | 6,390 | +170 | +2.7% | 55,700 |
| 2025/05/21 | 6,700 | 6,700 | 6,210 | 6,220 | -400 | -6% | 80,600 |
| 2025/05/20 | 6,570 | 6,700 | 6,470 | 6,620 | +150 | +2.3% | 65,900 |
| 2025/05/19 | 6,640 | 6,690 | 6,350 | 6,470 | -10 | -0.2% | 60,300 |
| 2025/05/16 | 6,370 | 6,630 | 6,250 | 6,480 | +130 | +2% | 69,900 |
| 2025/05/15 | 6,250 | 6,460 | 6,160 | 6,350 | +210 | +3.4% | 72,900 |
| 2025/05/14 | 6,130 | 6,230 | 6,020 | 6,140 | +40 | +0.7% | 39,800 |
| 2025/05/13 | 6,090 | 6,240 | 5,960 | 6,100 | +60 | +1% | 42,900 |
| 2025/05/12 | 6,060 | 6,120 | 5,920 | 6,040 | -70 | -1.1% | 71,900 |
| 2025/05/09 | 5,910 | 6,160 | 5,710 | 6,110 | +500 | +8.9% | 133,800 |
| 2025/05/08 | 5,800 | 5,840 | 5,610 | 5,610 | -160 | -2.8% | 39,900 |
| 2025/05/07 | 5,910 | 5,970 | 5,750 | 5,770 | +150 | +2.7% | 59,800 |
| 2025/05/02 | 5,480 | 5,640 | 5,340 | 5,620 | +240 | +4.5% | 83,300 |
| 2025/05/01 | 5,320 | 5,510 | 5,210 | 5,380 | -240 | -4.3% | 85,900 |
| 2025/04/30 | 5,630 | 5,650 | 5,520 | 5,620 | +30 | +0.5% | 46,400 |
| 2025/04/28 | 5,420 | 5,680 | 5,410 | 5,590 | +210 | +3.9% | 54,400 |
| 2025/04/25 | 5,430 | 5,490 | 5,360 | 5,380 | -60 | -1.1% | 30,100 |
| 2025/04/24 | 5,470 | 5,480 | 5,370 | 5,440 | +50 | +0.9% | 17,600 |
| 2025/04/23 | 5,500 | 5,530 | 5,300 | 5,390 | -10 | -0.2% | 37,700 |
| 2025/04/22 | 5,380 | 5,470 | 5,280 | 5,400 | +60 | +1.1% | 34,400 |
| 2025/04/21 | 5,250 | 5,380 | 5,200 | 5,340 | +90 | +1.7% | 35,200 |
| 2025/04/18 | 5,090 | 5,270 | 5,090 | 5,250 | +160 | +3.1% | 26,000 |
| 2025/04/17 | 4,890 | 5,100 | 4,890 | 5,090 | +180 | +3.7% | 22,200 |
| 2025/04/16 | 5,000 | 5,060 | 4,910 | 4,910 | -90 | -1.8% | 17,200 |
| 2025/04/15 | 5,110 | 5,140 | 5,000 | 5,000 | -120 | -2.3% | 13,800 |
| 2025/04/14 | 4,965 | 5,190 | 4,965 | 5,120 | +200 | +4.1% | 35,700 |
| 2025/04/11 | 4,690 | 4,940 | 4,685 | 4,920 | +50 | +1% | 15,700 |
| 2025/04/10 | 4,900 | 4,915 | 4,760 | 4,870 | +320 | +7% | 51,000 |
| 2025/04/09 | 4,685 | 4,685 | 4,420 | 4,550 | -195 | -4.1% | 44,300 |
| 2025/04/08 | 4,610 | 4,800 | 4,530 | 4,745 | +475 | +11.1% | 44,100 |
| 2025/04/07 | 4,490 | 4,490 | 4,210 | 4,270 | -510 | -10.7% | 65,600 |
| 2025/04/04 | 4,895 | 4,910 | 4,615 | 4,780 | -180 | -3.6% | 57,300 |
| 2025/04/03 | 4,930 | 5,100 | 4,930 | 4,960 | -50 | -1% | 33,500 |
| 2025/04/02 | 5,070 | 5,080 | 4,960 | 5,010 | +85 | +1.7% | 19,100 |
| 2025/04/01 | 4,995 | 5,070 | 4,915 | 4,925 | -5 | -0.1% | 19,100 |
1～
50
件表示中 / 851件
類似銘柄と比較する
現在ご覧いただいている「グローセキュ」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 |
|---|---|---|---|---|---|---|---|---|
| グローセキュ | 332,500円 | +25.0% | +39.6% | 0.90% | 35.23倍 | 16.22倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| プレイド | 126,000円 | +23.5% | +552.2% | 0.00% | 51.43倍 | 13.21倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| エムティーアイ | 85,500円 | +6.3% | +2.6% | 2.11% | 23.08倍 | 2.82倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| じげん | 46,000円 | +10.0% | +3.9% | 2.39% | 11.45倍 | 2.30倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| 日シス技術 | 201,900円 | +9.1% | +12.1% | 1.73% | 18.03倍 | 3.38倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
市場注目の銘柄
チャート関連のコラム
