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 |
|---|---|---|---|---|---|---|---|
| 2023/02/14 | 5,650 | 5,800 | 5,590 | 5,640 | -60 | -1.1% | 53,100 |
| 2023/02/13 | 5,710 | 5,810 | 5,500 | 5,700 | -110 | -1.9% | 75,800 |
| 2023/02/10 | 6,080 | 6,100 | 5,720 | 5,810 | -250 | -4.1% | 128,800 |
| 2023/02/09 | 5,660 | 6,200 | 5,600 | 6,060 | +320 | +5.6% | 215,900 |
| 2023/02/08 | 5,570 | 5,790 | 5,470 | 5,740 | +110 | +2% | 139,900 |
| 2023/02/07 | 5,230 | 5,660 | 5,080 | 5,630 | +400 | +7.6% | 159,700 |
| 2023/02/06 | 5,280 | 5,400 | 5,130 | 5,230 | -150 | -2.8% | 105,700 |
| 2023/02/03 | 5,550 | 5,680 | 5,220 | 5,380 | -170 | -3.1% | 169,900 |
| 2023/02/02 | 5,500 | 5,800 | 5,310 | 5,550 | +210 | +3.9% | 347,900 |
| 2023/02/01 | 4,700 | 5,340 | 4,650 | 5,340 | +705 | +15.2% | 429,900 |
| 2023/01/31 | 4,790 | 4,810 | 4,495 | 4,635 | -85 | -1.8% | 131,600 |
| 2023/01/30 | 4,490 | 4,765 | 4,400 | 4,720 | +215 | +4.8% | 85,900 |
| 2023/01/27 | 4,740 | 5,050 | 4,450 | 4,505 | -165 | -3.5% | 191,500 |
| 2023/01/26 | 4,745 | 4,870 | 4,645 | 4,670 | -75 | -1.6% | 81,900 |
| 2023/01/25 | 4,630 | 4,770 | 4,590 | 4,745 | +45 | +1% | 77,700 |
| 2023/01/24 | 4,755 | 4,830 | 4,570 | 4,700 | ±0 | ±0% | 95,900 |
| 2023/01/23 | 4,520 | 4,760 | 4,515 | 4,700 | +260 | +5.9% | 107,500 |
| 2023/01/20 | 4,330 | 4,450 | 4,205 | 4,440 | +165 | +3.9% | 75,400 |
| 2023/01/19 | 4,185 | 4,280 | 4,065 | 4,275 | -15 | -0.3% | 91,700 |
| 2023/01/18 | 4,300 | 4,410 | 4,125 | 4,290 | -5 | -0.1% | 85,900 |
| 2023/01/17 | 4,220 | 4,355 | 4,180 | 4,295 | +145 | +3.5% | 47,400 |
| 2023/01/16 | 4,300 | 4,350 | 4,150 | 4,150 | -140 | -3.3% | 59,400 |
| 2023/01/13 | 4,055 | 4,360 | 4,055 | 4,290 | +165 | +4% | 75,400 |
| 2023/01/12 | 4,250 | 4,310 | 4,055 | 4,125 | +20 | +0.5% | 71,500 |
| 2023/01/11 | 3,845 | 4,125 | 3,815 | 4,105 | +295 | +7.7% | 68,100 |
| 2023/01/10 | 3,720 | 3,835 | 3,710 | 3,810 | +125 | +3.4% | 30,500 |
| 2023/01/06 | 3,680 | 3,720 | 3,610 | 3,685 | ±0 | ±0% | 46,400 |
| 2023/01/05 | 3,800 | 3,800 | 3,660 | 3,685 | -180 | -4.7% | 75,100 |
| 2023/01/04 | 3,950 | 4,090 | 3,850 | 3,865 | -130 | -3.3% | 60,700 |
| 2022/12/30 | 4,045 | 4,065 | 3,835 | 3,995 | +45 | +1.1% | 75,100 |
| 2022/12/29 | 3,900 | 3,960 | 3,780 | 3,950 | -55 | -1.4% | 78,200 |
| 2022/12/28 | 4,160 | 4,160 | 3,990 | 4,005 | -215 | -5.1% | 73,200 |
| 2022/12/27 | 4,145 | 4,370 | 4,120 | 4,220 | +140 | +3.4% | 38,800 |
| 2022/12/26 | 3,990 | 4,125 | 3,950 | 4,080 | ±0 | ±0% | 60,300 |
| 2022/12/23 | 4,175 | 4,230 | 4,035 | 4,080 | -235 | -5.4% | 66,600 |
| 2022/12/22 | 4,300 | 4,470 | 4,155 | 4,315 | +100 | +2.4% | 100,300 |
| 2022/12/21 | 4,140 | 4,280 | 4,020 | 4,215 | +70 | +1.7% | 70,500 |
| 2022/12/20 | 4,410 | 4,460 | 4,055 | 4,145 | -370 | -8.2% | 141,900 |
| 2022/12/19 | 4,705 | 4,860 | 4,475 | 4,515 | -310 | -6.4% | 93,100 |
| 2022/12/16 | 4,795 | 5,110 | 4,755 | 4,825 | -65 | -1.3% | 143,600 |
| 2022/12/15 | 4,580 | 4,900 | 4,540 | 4,890 | +285 | +6.2% | 111,600 |
| 2022/12/14 | 4,440 | 4,605 | 4,390 | 4,605 | +95 | +2.1% | 65,700 |
| 2022/12/13 | 4,700 | 4,700 | 4,415 | 4,510 | -195 | -4.1% | 115,100 |
| 2022/12/12 | 4,925 | 4,960 | 4,680 | 4,705 | -210 | -4.3% | 76,100 |
| 2022/12/09 | 5,020 | 5,040 | 4,755 | 4,915 | +40 | +0.8% | 108,600 |
| 2022/12/08 | 4,855 | 5,090 | 4,675 | 4,875 | +20 | +0.4% | 148,000 |
| 2022/12/07 | 4,705 | 4,875 | 4,615 | 4,855 | +80 | +1.7% | 89,900 |
| 2022/12/06 | 4,740 | 4,800 | 4,610 | 4,775 | -10 | -0.2% | 50,800 |
| 2022/12/05 | 4,810 | 4,940 | 4,730 | 4,785 | -95 | -1.9% | 62,000 |
| 2022/12/02 | 4,875 | 5,020 | 4,800 | 4,880 | -10 | -0.2% | 79,700 |
551～
600
件表示中 / 832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 | 648,000円 | - | - | - | - | 15.80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 |
| ＢＡＳＥ | 42,800円 | +22.7% | +23.6% | 0.00% | 39.19倍 | 3.63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 |
| ギフティ | 167,100円 | +49.7% | +38.8% | 0.78% | 49.60倍 | 6.50倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| エムティーアイ | 81,600円 | +6.3% | +2.6% | 2.21% | 22.03倍 | 2.69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 |
| ＨＥＮＮＧＥ | 151,000円 | +30.1% | +75.0% | 0.26% | 38.81倍 | 13.31倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
市場注目の銘柄
チャート関連のコラム
