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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 5,640 | 5,640 | 5,310 | 5,310 | -330 | -5.9% | 33,400 |
| 2024/10/21 | 5,800 | 5,840 | 5,620 | 5,640 | +110 | +2% | 24,300 |
| 2024/10/18 | 5,620 | 5,700 | 5,530 | 5,530 | -80 | -1.4% | 12,200 |
| 2024/10/17 | 5,760 | 5,760 | 5,600 | 5,610 | -160 | -2.8% | 17,900 |
| 2024/10/16 | 5,730 | 5,870 | 5,670 | 5,770 | -60 | -1% | 27,800 |
| 2024/10/15 | 6,000 | 6,000 | 5,830 | 5,830 | -100 | -1.7% | 21,300 |
| 2024/10/11 | 5,970 | 6,040 | 5,900 | 5,930 | -40 | -0.7% | 14,400 |
| 2024/10/10 | 6,050 | 6,150 | 5,940 | 5,970 | -80 | -1.3% | 32,600 |
| 2024/10/09 | 6,090 | 6,170 | 6,020 | 6,050 | ±0 | ±0% | 25,900 |
| 2024/10/08 | 6,090 | 6,120 | 6,020 | 6,050 | -40 | -0.7% | 30,200 |
| 2024/10/07 | 6,370 | 6,470 | 6,090 | 6,090 | -140 | -2.2% | 37,700 |
| 2024/10/04 | 6,220 | 6,500 | 6,220 | 6,230 | +80 | +1.3% | 28,600 |
| 2024/10/03 | 6,290 | 6,390 | 6,080 | 6,150 | +140 | +2.3% | 40,900 |
| 2024/10/02 | 6,380 | 6,490 | 6,000 | 6,010 | -470 | -7.3% | 61,300 |
| 2024/10/01 | 6,610 | 6,630 | 6,430 | 6,480 | -120 | -1.8% | 19,300 |
| 2024/09/30 | 6,530 | 6,760 | 6,530 | 6,600 | -230 | -3.4% | 53,500 |
| 2024/09/27 | 6,700 | 6,890 | 6,700 | 6,830 | +190 | +2.9% | 69,100 |
| 2024/09/26 | 6,620 | 6,690 | 6,470 | 6,640 | +60 | +0.9% | 43,300 |
| 2024/09/25 | 6,210 | 6,670 | 6,200 | 6,580 | +410 | +6.6% | 52,400 |
| 2024/09/24 | 6,410 | 6,410 | 6,170 | 6,170 | -240 | -3.7% | 46,300 |
| 2024/09/20 | 6,280 | 6,450 | 6,260 | 6,410 | +130 | +2.1% | 38,800 |
| 2024/09/19 | 6,290 | 6,300 | 6,130 | 6,280 | +90 | +1.5% | 34,300 |
| 2024/09/18 | 6,300 | 6,390 | 6,090 | 6,190 | -60 | -1% | 46,400 |
| 2024/09/17 | 6,300 | 6,400 | 6,060 | 6,250 | -40 | -0.6% | 47,300 |
| 2024/09/13 | 6,400 | 6,500 | 6,180 | 6,290 | -110 | -1.7% | 46,400 |
| 2024/09/12 | 6,040 | 6,450 | 5,990 | 6,400 | +560 | +9.6% | 100,200 |
| 2024/09/11 | 6,200 | 6,260 | 5,790 | 5,840 | -160 | -2.7% | 66,900 |
| 2024/09/10 | 6,130 | 6,250 | 6,000 | 6,000 | -10 | -0.2% | 46,000 |
| 2024/09/09 | 5,770 | 6,090 | 5,750 | 6,010 | +20 | +0.3% | 59,200 |
| 2024/09/06 | 6,020 | 6,120 | 5,850 | 5,990 | -50 | -0.8% | 63,100 |
| 2024/09/05 | 6,240 | 6,440 | 6,040 | 6,040 | -360 | -5.6% | 81,700 |
| 2024/09/04 | 6,340 | 6,650 | 6,280 | 6,400 | -70 | -1.1% | 67,000 |
| 2024/09/03 | 6,250 | 6,530 | 6,180 | 6,470 | +140 | +2.2% | 45,600 |
| 2024/09/02 | 6,490 | 6,500 | 6,330 | 6,330 | -360 | -5.4% | 63,500 |
| 2024/08/30 | 6,300 | 6,710 | 6,180 | 6,690 | +390 | +6.2% | 80,700 |
| 2024/08/29 | 6,260 | 6,370 | 6,200 | 6,300 | -100 | -1.6% | 68,900 |
| 2024/08/28 | 5,920 | 6,400 | 5,910 | 6,400 | +380 | +6.3% | 59,300 |
| 2024/08/27 | 5,960 | 6,020 | 5,880 | 6,020 | -20 | -0.3% | 28,500 |
| 2024/08/26 | 5,580 | 6,040 | 5,550 | 6,040 | +490 | +8.8% | 96,100 |
| 2024/08/23 | 5,370 | 5,600 | 5,350 | 5,550 | +80 | +1.5% | 18,200 |
| 2024/08/22 | 5,610 | 5,650 | 5,390 | 5,470 | -140 | -2.5% | 41,000 |
| 2024/08/21 | 5,680 | 5,720 | 5,530 | 5,610 | -100 | -1.8% | 19,900 |
| 2024/08/20 | 5,660 | 5,770 | 5,620 | 5,710 | +150 | +2.7% | 28,400 |
| 2024/08/19 | 5,390 | 5,650 | 5,300 | 5,560 | +170 | +3.2% | 38,000 |
| 2024/08/16 | 5,310 | 5,400 | 5,260 | 5,390 | +170 | +3.3% | 28,200 |
| 2024/08/15 | 5,840 | 5,840 | 5,200 | 5,220 | +180 | +3.6% | 48,700 |
| 2024/08/14 | 5,080 | 5,120 | 4,950 | 5,040 | +30 | +0.6% | 19,600 |
| 2024/08/13 | 5,000 | 5,070 | 4,965 | 5,010 | +25 | +0.5% | 17,200 |
| 2024/08/09 | 4,760 | 5,070 | 4,760 | 4,985 | +255 | +5.4% | 38,600 |
| 2024/08/08 | 4,550 | 4,790 | 4,550 | 4,730 | +65 | +1.4% | 29,400 |
201～
250
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
