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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 3,175 | 3,305 | 3,170 | 3,255 | +95 | +3% | 67,700 |
| 2025/08/15 | 3,315 | 3,365 | 3,155 | 3,160 | -175 | -5.2% | 111,100 |
| 2025/08/14 | 3,380 | 3,400 | 3,305 | 3,335 | -40 | -1.2% | 73,100 |
| 2025/08/13 | 3,320 | 3,410 | 3,290 | 3,375 | +20 | +0.6% | 49,700 |
| 2025/08/12 | 3,395 | 3,430 | 3,310 | 3,355 | -30 | -0.9% | 70,500 |
| 2025/08/08 | 3,445 | 3,460 | 3,385 | 3,385 | -70 | -2% | 48,500 |
| 2025/08/07 | 3,400 | 3,475 | 3,355 | 3,455 | +70 | +2.1% | 81,300 |
| 2025/08/06 | 3,370 | 3,450 | 3,320 | 3,385 | +60 | +1.8% | 135,700 |
| 2025/08/05 | 3,235 | 3,385 | 3,235 | 3,325 | +90 | +2.8% | 86,300 |
| 2025/08/04 | 3,105 | 3,245 | 3,100 | 3,235 | -10 | -0.3% | 56,600 |
| 2025/08/01 | 3,185 | 3,320 | 3,185 | 3,245 | +45 | +1.4% | 130,800 |
| 2025/07/31 | 2,980 | 3,210 | 2,954 | 3,200 | +160 | +5.3% | 254,200 |
| 2025/07/30 | 3,050 | 3,095 | 3,000 | 3,040 | ±0 | ±0% | 121,700 |
| 2025/07/29 | 3,005 | 3,065 | 2,938 | 3,040 | +25 | +0.8% | 81,900 |
| 2025/07/28 | 2,973 | 3,100 | 2,901 | 3,015 | +75 | +2.6% | 168,000 |
| 2025/07/25 | 2,934 | 2,950 | 2,913 | 2,940 | +20 | +0.7% | 38,700 |
| 2025/07/24 | 2,945 | 2,969 | 2,903 | 2,920 | +17 | +0.6% | 80,200 |
| 2025/07/23 | 2,837 | 2,932 | 2,837 | 2,903 | +100 | +3.6% | 90,300 |
| 2025/07/22 | 2,830 | 2,844 | 2,766 | 2,803 | -8 | -0.3% | 61,400 |
| 2025/07/18 | 2,834 | 2,871 | 2,800 | 2,811 | -9 | -0.3% | 55,400 |
| 2025/07/17 | 2,825 | 2,870 | 2,815 | 2,820 | -26 | -0.9% | 71,000 |
| 2025/07/16 | 2,883 | 2,897 | 2,846 | 2,846 | -68 | -2.3% | 63,100 |
| 2025/07/15 | 2,951 | 2,951 | 2,890 | 2,914 | -51 | -1.7% | 63,000 |
| 2025/07/14 | 2,989 | 3,015 | 2,915 | 2,965 | +70 | +2.4% | 130,900 |
| 2025/07/11 | 2,904 | 2,941 | 2,870 | 2,895 | -39 | -1.3% | 89,200 |
| 2025/07/10 | 2,985 | 3,000 | 2,928 | 2,934 | -44 | -1.5% | 46,100 |
| 2025/07/09 | 3,035 | 3,035 | 2,965 | 2,978 | -22 | -0.7% | 49,900 |
| 2025/07/08 | 2,941 | 3,020 | 2,922 | 3,000 | +20 | +0.7% | 51,600 |
| 2025/07/07 | 2,945 | 2,995 | 2,940 | 2,980 | ±0 | ±0% | 43,000 |
| 2025/07/04 | 2,982 | 3,020 | 2,952 | 2,980 | -10 | -0.3% | 52,900 |
| 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 |
1～
50
件表示中 / 896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 | 325,500円 | +25.0% | +39.6% | 1.01% | 34.54倍 | 15.90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 |
| エムティーアイ | 86,100円 | +6.3% | +2.6% | 2.09% | 17.92倍 | 2.84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 |
| ソラコム | 113,200円 | +20.1% | -9.5% | 0.00% | 121.98倍 | 5.09倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| バンクイノベ | 1,235,000円 | +2.8% | +2.8% | 0.00% | 61.35倍 | 9.93倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ＧＭＯ－ＦＧ | 587,000円 | -5.4% | +45.9% | 1.53% | 32.81倍 | 8.57倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
市場注目の銘柄
チャート関連のコラム
