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 |
|---|---|---|---|---|---|---|---|
| 2022/12/01 | 5,100 | 5,110 | 4,810 | 4,890 | -65 | -1.3% | 156,100 |
| 2022/11/30 | 5,250 | 5,320 | 4,890 | 4,955 | -385 | -7.2% | 189,800 |
| 2022/11/29 | 5,240 | 5,780 | 5,210 | 5,340 | +40 | +0.8% | 240,000 |
| 2022/11/28 | 5,150 | 5,550 | 5,080 | 5,300 | +150 | +2.9% | 202,400 |
| 2022/11/25 | 4,770 | 5,270 | 4,770 | 5,150 | +380 | +8% | 233,700 |
| 2022/11/24 | 4,705 | 4,790 | 4,615 | 4,770 | +15 | +0.3% | 71,800 |
| 2022/11/22 | 4,890 | 4,940 | 4,690 | 4,755 | -150 | -3.1% | 95,600 |
| 2022/11/21 | 4,815 | 4,985 | 4,725 | 4,905 | +30 | +0.6% | 124,500 |
| 2022/11/18 | 4,485 | 5,030 | 4,455 | 4,875 | +320 | +7% | 217,300 |
| 2022/11/17 | 4,330 | 4,575 | 4,320 | 4,555 | +95 | +2.1% | 105,200 |
| 2022/11/16 | 4,235 | 4,565 | 4,230 | 4,460 | +230 | +5.4% | 146,700 |
| 2022/11/15 | 4,250 | 4,320 | 4,040 | 4,230 | -100 | -2.3% | 68,400 |
| 2022/11/14 | 4,140 | 4,350 | 4,050 | 4,330 | +165 | +4% | 82,800 |
| 2022/11/11 | 4,180 | 4,295 | 4,075 | 4,165 | +115 | +2.8% | 98,500 |
| 2022/11/10 | 4,040 | 4,070 | 3,920 | 4,050 | +45 | +1.1% | 52,800 |
| 2022/11/09 | 4,395 | 4,395 | 3,940 | 4,005 | -220 | -5.2% | 145,400 |
| 2022/11/08 | 3,915 | 4,230 | 3,905 | 4,225 | +380 | +9.9% | 154,500 |
| 2022/11/07 | 3,700 | 3,875 | 3,650 | 3,845 | +80 | +2.1% | 91,500 |
| 2022/11/04 | 3,555 | 3,840 | 3,510 | 3,765 | +140 | +3.9% | 68,300 |
| 2022/11/02 | 3,815 | 3,815 | 3,600 | 3,625 | -125 | -3.3% | 45,000 |
| 2022/11/01 | 3,810 | 3,815 | 3,480 | 3,750 | +30 | +0.8% | 129,700 |
| 2022/10/31 | 3,940 | 3,965 | 3,680 | 3,720 | -80 | -2.1% | 82,000 |
| 2022/10/28 | 3,825 | 4,105 | 3,755 | 3,800 | -3,680 | -49.2% | 103,300 |
| 2022/10/27 | 7,400 | 7,680 | 7,240 | 7,480 | -10 | -0.1% | 18,600 |
| 2022/10/26 | 7,700 | 7,890 | 7,490 | 7,490 | -140 | -1.8% | 26,800 |
| 2022/10/25 | 7,480 | 7,700 | 7,430 | 7,630 | +130 | +1.7% | 21,300 |
| 2022/10/24 | 7,860 | 7,910 | 7,500 | 7,500 | -510 | -6.4% | 31,100 |
| 2022/10/21 | 8,450 | 8,450 | 7,990 | 8,010 | -380 | -4.5% | 37,600 |
| 2022/10/20 | 8,310 | 8,530 | 8,180 | 8,390 | +380 | +4.7% | 87,500 |
| 2022/10/19 | 8,100 | 8,300 | 7,810 | 8,010 | -90 | -1.1% | 58,000 |
| 2022/10/18 | 8,560 | 8,560 | 7,940 | 8,100 | -160 | -1.9% | 67,500 |
| 2022/10/17 | 9,120 | 9,180 | 8,210 | 8,260 | -970 | -10.5% | 81,500 |
| 2022/10/14 | 8,680 | 9,410 | 8,650 | 9,230 | +430 | +4.9% | 110,800 |
| 2022/10/13 | 8,520 | 8,830 | 8,410 | 8,800 | +460 | +5.5% | 114,100 |
| 2022/10/12 | 7,900 | 8,380 | 7,890 | 8,340 | +430 | +5.4% | 99,000 |
| 2022/10/11 | 7,750 | 8,200 | 7,600 | 7,910 | +160 | +2.1% | 65,200 |
| 2022/10/07 | 7,450 | 8,700 | 7,270 | 7,750 | +290 | +3.9% | 156,100 |
| 2022/10/06 | 7,530 | 7,750 | 7,370 | 7,460 | +40 | +0.5% | 43,300 |
| 2022/10/05 | 7,010 | 7,450 | 6,930 | 7,420 | +420 | +6% | 60,300 |
| 2022/10/04 | 7,150 | 7,270 | 6,840 | 7,000 | +120 | +1.7% | 65,000 |
| 2022/10/03 | 6,390 | 6,900 | 6,290 | 6,880 | +480 | +7.5% | 50,400 |
| 2022/09/30 | 6,520 | 6,610 | 6,240 | 6,400 | -120 | -1.8% | 28,300 |
| 2022/09/29 | 6,690 | 6,780 | 6,450 | 6,520 | +30 | +0.5% | 37,500 |
| 2022/09/28 | 6,320 | 6,540 | 6,210 | 6,490 | +170 | +2.7% | 39,900 |
| 2022/09/27 | 6,140 | 6,420 | 6,050 | 6,320 | +370 | +6.2% | 49,500 |
| 2022/09/26 | 5,710 | 6,120 | 5,700 | 5,950 | -30 | -0.5% | 34,700 |
| 2022/09/22 | 5,610 | 6,600 | 5,510 | 5,980 | +270 | +4.7% | 128,800 |
| 2022/09/21 | 6,800 | 6,820 | 5,710 | 5,710 | -1,000 | -14.9% | 193,200 |
| 2022/09/20 | 6,280 | 6,710 | 6,170 | 6,710 | +1,000 | +17.5% | 162,000 |
| 2022/09/16 | 5,810 | 5,880 | 5,660 | 5,710 | -200 | -3.4% | 24,300 |
601～
650
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 | 639,000円 | - | - | - | - | 15.58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 | 42,700円 | +22.7% | +23.6% | 0.00% | 39.10倍 | 3.62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 | 159,300円 | +49.7% | +38.8% | 0.82% | 47.28倍 | 6.20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 | 84,100円 | +6.3% | +2.6% | 2.14% | 22.70倍 | 2.77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 | 147,500円 | +30.1% | +75.0% | 0.27% | 37.91倍 | 13.00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
