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 |
|---|---|---|---|---|---|---|---|
| 2024/07/18 | 6,020 | 6,290 | 5,850 | 5,900 | -160 | -2.6% | 80,300 |
| 2024/07/17 | 5,700 | 6,060 | 5,660 | 6,060 | +370 | +6.5% | 70,200 |
| 2024/07/16 | 5,840 | 5,840 | 5,650 | 5,690 | -80 | -1.4% | 26,200 |
| 2024/07/12 | 5,310 | 5,890 | 5,310 | 5,770 | +460 | +8.7% | 81,000 |
| 2024/07/11 | 5,390 | 5,410 | 5,220 | 5,310 | -50 | -0.9% | 35,300 |
| 2024/07/10 | 5,590 | 5,590 | 5,280 | 5,360 | -230 | -4.1% | 58,800 |
| 2024/07/09 | 5,760 | 5,770 | 5,590 | 5,590 | -270 | -4.6% | 40,900 |
| 2024/07/08 | 5,770 | 5,940 | 5,620 | 5,860 | +180 | +3.2% | 58,800 |
| 2024/07/05 | 5,640 | 5,720 | 5,530 | 5,680 | +60 | +1.1% | 32,300 |
| 2024/07/04 | 5,950 | 5,960 | 5,620 | 5,620 | -230 | -3.9% | 52,600 |
| 2024/07/03 | 5,820 | 6,000 | 5,720 | 5,850 | +60 | +1% | 61,600 |
| 2024/07/02 | 6,000 | 6,040 | 5,680 | 5,790 | -140 | -2.4% | 62,200 |
| 2024/07/01 | 6,040 | 6,060 | 5,880 | 5,930 | -10 | -0.2% | 65,800 |
| 2024/06/28 | 6,010 | 6,080 | 5,850 | 5,940 | +30 | +0.5% | 79,200 |
| 2024/06/27 | 5,910 | 6,000 | 5,850 | 5,910 | +10 | +0.2% | 45,200 |
| 2024/06/26 | 5,900 | 6,040 | 5,790 | 5,900 | +140 | +2.4% | 81,300 |
| 2024/06/25 | 5,550 | 5,940 | 5,530 | 5,760 | +260 | +4.7% | 80,400 |
| 2024/06/24 | 5,280 | 5,550 | 5,250 | 5,500 | +380 | +7.4% | 46,300 |
| 2024/06/21 | 5,350 | 5,350 | 5,120 | 5,120 | -210 | -3.9% | 21,300 |
| 2024/06/20 | 5,300 | 5,380 | 5,270 | 5,330 | +70 | +1.3% | 10,500 |
| 2024/06/19 | 5,380 | 5,380 | 5,250 | 5,260 | -50 | -0.9% | 16,200 |
| 2024/06/18 | 5,270 | 5,360 | 5,260 | 5,310 | +30 | +0.6% | 8,900 |
| 2024/06/17 | 5,350 | 5,350 | 5,200 | 5,280 | -40 | -0.8% | 19,500 |
| 2024/06/14 | 5,240 | 5,350 | 5,240 | 5,320 | +60 | +1.1% | 16,300 |
| 2024/06/13 | 5,360 | 5,360 | 5,230 | 5,260 | -150 | -2.8% | 45,100 |
| 2024/06/12 | 5,410 | 5,490 | 5,380 | 5,410 | ±0 | ±0% | 17,300 |
| 2024/06/11 | 5,560 | 5,560 | 5,360 | 5,410 | -130 | -2.3% | 45,300 |
| 2024/06/10 | 5,590 | 5,590 | 5,450 | 5,540 | -40 | -0.7% | 27,500 |
| 2024/06/07 | 5,580 | 5,650 | 5,540 | 5,580 | -30 | -0.5% | 14,700 |
| 2024/06/06 | 5,610 | 5,690 | 5,580 | 5,610 | -80 | -1.4% | 19,500 |
| 2024/06/05 | 5,620 | 5,740 | 5,590 | 5,690 | +70 | +1.2% | 29,100 |
| 2024/06/04 | 5,590 | 5,680 | 5,480 | 5,620 | +30 | +0.5% | 26,700 |
| 2024/06/03 | 5,480 | 5,640 | 5,440 | 5,590 | +170 | +3.1% | 54,700 |
| 2024/05/31 | 5,220 | 5,430 | 5,210 | 5,420 | +280 | +5.4% | 54,200 |
| 2024/05/30 | 4,865 | 5,200 | 4,865 | 5,140 | +180 | +3.6% | 48,800 |
| 2024/05/29 | 5,060 | 5,080 | 4,930 | 4,960 | -70 | -1.4% | 29,700 |
| 2024/05/28 | 5,100 | 5,160 | 5,020 | 5,030 | -110 | -2.1% | 16,200 |
| 2024/05/27 | 5,070 | 5,140 | 5,030 | 5,140 | +30 | +0.6% | 16,600 |
| 2024/05/24 | 5,110 | 5,330 | 5,100 | 5,110 | +100 | +2% | 79,100 |
| 2024/05/23 | 5,100 | 5,100 | 4,955 | 5,010 | -90 | -1.8% | 27,200 |
| 2024/05/22 | 4,865 | 5,110 | 4,865 | 5,100 | +210 | +4.3% | 46,000 |
| 2024/05/21 | 4,905 | 4,940 | 4,870 | 4,890 | -65 | -1.3% | 19,400 |
| 2024/05/20 | 4,920 | 5,030 | 4,890 | 4,955 | -20 | -0.4% | 23,500 |
| 2024/05/17 | 5,080 | 5,080 | 4,925 | 4,975 | -105 | -2.1% | 41,300 |
| 2024/05/16 | 4,935 | 5,080 | 4,905 | 5,080 | +170 | +3.5% | 39,700 |
| 2024/05/15 | 4,950 | 4,995 | 4,865 | 4,910 | -35 | -0.7% | 45,400 |
| 2024/05/14 | 4,785 | 4,955 | 4,785 | 4,945 | +185 | +3.9% | 41,900 |
| 2024/05/13 | 4,750 | 4,770 | 4,665 | 4,760 | +35 | +0.7% | 24,100 |
| 2024/05/10 | 4,655 | 4,785 | 4,645 | 4,725 | +95 | +2.1% | 34,000 |
| 2024/05/09 | 4,700 | 4,760 | 4,625 | 4,630 | -45 | -1% | 25,100 |
201～
250
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
