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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 3,020 | 3,050 | 2,971 | 2,990 | -30 | -1% | 59,500 |
| 2025/07/02 | 3,090 | 3,110 | 3,015 | 3,020 | -110 | -3.5% | 63,800 |
| 2025/07/01 | 3,270 | 3,270 | 3,130 | 3,130 | -95 | -2.9% | 50,900 |
| 2025/06/30 | 3,235 | 3,320 | 3,210 | 3,225 | -10 | -0.3% | 60,400 |
| 2025/06/27 | 3,300 | 3,330 | 3,150 | 3,235 | -40 | -1.2% | 64,400 |
| 2025/06/26 | 3,395 | 3,420 | 3,275 | 3,275 | -90 | -2.7% | 60,400 |
| 2025/06/25 | 3,445 | 3,475 | 3,300 | 3,365 | -10 | -0.3% | 86,400 |
| 2025/06/24 | 3,230 | 3,420 | 3,190 | 3,375 | +245 | +7.8% | 219,400 |
| 2025/06/23 | 3,030 | 3,135 | 3,010 | 3,130 | +30 | +1% | 51,800 |
| 2025/06/20 | 3,180 | 3,235 | 3,100 | 3,100 | -80 | -2.5% | 70,500 |
| 2025/06/19 | 3,160 | 3,245 | 3,150 | 3,180 | -30 | -0.9% | 54,400 |
| 2025/06/18 | 3,205 | 3,320 | 3,205 | 3,210 | +5 | +0.2% | 50,600 |
| 2025/06/17 | 3,170 | 3,295 | 3,110 | 3,205 | -20 | -0.6% | 61,400 |
| 2025/06/16 | 3,195 | 3,250 | 3,175 | 3,225 | +20 | +0.6% | 38,900 |
| 2025/06/13 | 3,380 | 3,395 | 3,190 | 3,205 | -120 | -3.6% | 99,100 |
| 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 |
1～
50
件表示中 / 866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 | 296,900円 | +25.0% | +39.6% | 1.01% | 31.47倍 | 14.49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 |
| 日シス技術 | 189,000円 | +9.1% | +12.1% | 1.85% | 16.88倍 | 3.17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 |
| オ ロ | 283,800円 | +15.7% | +5.7% | 1.76% | 21.47倍 | 4.39倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| ＢＡＳＥ | 39,000円 | +22.7% | +23.6% | 0.00% | 36.01倍 | 3.34倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| プロシップ | 292,900円 | +8.4% | +1.2% | 2.19% | 20.17倍 | 4.15倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
市場注目の銘柄
チャート関連のコラム
