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 |
|---|---|---|---|---|---|---|---|
| 2025/03/03 | 4,935 | 5,010 | 4,820 | 4,905 | +130 | +2.7% | 40,500 |
| 2025/02/28 | 4,880 | 4,970 | 4,750 | 4,775 | -135 | -2.7% | 50,000 |
| 2025/02/27 | 4,990 | 4,990 | 4,890 | 4,910 | -40 | -0.8% | 14,400 |
| 2025/02/26 | 5,070 | 5,100 | 4,905 | 4,950 | -110 | -2.2% | 33,100 |
| 2025/02/25 | 5,010 | 5,130 | 4,950 | 5,060 | -20 | -0.4% | 26,000 |
| 2025/02/21 | 5,190 | 5,220 | 5,050 | 5,080 | -110 | -2.1% | 22,700 |
| 2025/02/20 | 5,250 | 5,350 | 5,180 | 5,190 | -30 | -0.6% | 28,600 |
| 2025/02/19 | 5,280 | 5,320 | 5,220 | 5,220 | -80 | -1.5% | 17,600 |
| 2025/02/18 | 5,380 | 5,430 | 5,300 | 5,300 | -70 | -1.3% | 36,200 |
| 2025/02/17 | 5,520 | 5,580 | 5,360 | 5,370 | -110 | -2% | 28,200 |
| 2025/02/14 | 5,640 | 5,700 | 5,460 | 5,480 | -100 | -1.8% | 41,800 |
| 2025/02/13 | 5,550 | 5,630 | 5,500 | 5,580 | +110 | +2% | 32,900 |
| 2025/02/12 | 5,550 | 5,650 | 5,420 | 5,470 | -30 | -0.5% | 32,400 |
| 2025/02/10 | 5,210 | 5,530 | 5,210 | 5,500 | +270 | +5.2% | 36,800 |
| 2025/02/07 | 5,470 | 5,470 | 5,190 | 5,230 | -270 | -4.9% | 46,500 |
| 2025/02/06 | 5,300 | 5,530 | 5,240 | 5,500 | +200 | +3.8% | 86,900 |
| 2025/02/05 | 4,995 | 5,330 | 4,875 | 5,300 | +465 | +9.6% | 148,000 |
| 2025/02/04 | 4,790 | 5,030 | 4,750 | 4,835 | +155 | +3.3% | 153,400 |
| 2025/02/03 | 4,730 | 4,750 | 4,610 | 4,680 | -50 | -1.1% | 97,800 |
| 2025/01/31 | 5,290 | 5,320 | 4,680 | 4,730 | -610 | -11.4% | 274,800 |
| 2025/01/30 | 5,300 | 5,430 | 5,270 | 5,340 | -30 | -0.6% | 35,600 |
| 2025/01/29 | 5,400 | 5,450 | 5,320 | 5,370 | -10 | -0.2% | 33,100 |
| 2025/01/28 | 5,170 | 5,390 | 5,150 | 5,380 | +110 | +2.1% | 38,300 |
| 2025/01/27 | 5,060 | 5,300 | 5,010 | 5,270 | +220 | +4.4% | 36,200 |
| 2025/01/24 | 4,870 | 5,080 | 4,870 | 5,050 | +180 | +3.7% | 27,000 |
| 2025/01/23 | 4,990 | 4,990 | 4,860 | 4,870 | -120 | -2.4% | 24,300 |
| 2025/01/22 | 5,030 | 5,070 | 4,970 | 4,990 | ±0 | ±0% | 18,200 |
| 2025/01/21 | 5,090 | 5,090 | 4,975 | 4,990 | -100 | -2% | 19,400 |
| 2025/01/20 | 5,080 | 5,140 | 5,030 | 5,090 | +20 | +0.4% | 16,200 |
| 2025/01/17 | 5,170 | 5,170 | 5,050 | 5,070 | -90 | -1.7% | 20,800 |
| 2025/01/16 | 5,260 | 5,270 | 5,160 | 5,160 | -80 | -1.5% | 19,900 |
| 2025/01/15 | 5,250 | 5,290 | 5,150 | 5,240 | +70 | +1.4% | 14,900 |
| 2025/01/14 | 5,270 | 5,350 | 5,130 | 5,170 | -20 | -0.4% | 34,800 |
| 2025/01/10 | 5,190 | 5,280 | 5,160 | 5,190 | -60 | -1.1% | 13,800 |
| 2025/01/09 | 5,230 | 5,290 | 5,150 | 5,250 | +10 | +0.2% | 20,200 |
| 2025/01/08 | 5,270 | 5,300 | 5,180 | 5,240 | -80 | -1.5% | 27,000 |
| 2025/01/07 | 5,320 | 5,330 | 5,180 | 5,320 | +50 | +0.9% | 24,500 |
| 2025/01/06 | 5,340 | 5,420 | 5,250 | 5,270 | +30 | +0.6% | 45,400 |
| 2024/12/30 | 5,130 | 5,250 | 5,130 | 5,240 | +160 | +3.1% | 42,600 |
| 2024/12/27 | 5,250 | 5,280 | 5,040 | 5,080 | -10 | -0.2% | 47,100 |
| 2024/12/26 | 5,060 | 5,290 | 4,975 | 5,090 | +240 | +4.9% | 88,100 |
| 2024/12/25 | 4,850 | 4,955 | 4,795 | 4,850 | +20 | +0.4% | 36,900 |
| 2024/12/24 | 4,855 | 4,885 | 4,750 | 4,830 | +55 | +1.2% | 39,000 |
| 2024/12/23 | 4,700 | 4,810 | 4,700 | 4,775 | +100 | +2.1% | 30,600 |
| 2024/12/20 | 4,685 | 4,745 | 4,640 | 4,675 | +20 | +0.4% | 32,200 |
| 2024/12/19 | 4,605 | 4,680 | 4,585 | 4,655 | -50 | -1.1% | 39,300 |
| 2024/12/18 | 4,730 | 4,780 | 4,660 | 4,705 | ±0 | ±0% | 23,900 |
| 2024/12/17 | 4,765 | 4,780 | 4,650 | 4,705 | -105 | -2.2% | 43,200 |
| 2024/12/16 | 4,800 | 4,825 | 4,730 | 4,810 | +30 | +0.6% | 25,500 |
| 2024/12/13 | 4,925 | 4,970 | 4,780 | 4,780 | -120 | -2.4% | 37,600 |
51～
100
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
