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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 5,490 | 5,570 | 5,420 | 5,540 | +60 | +1.1% | 22,500 |
| 2024/03/18 | 5,430 | 5,550 | 5,370 | 5,480 | +150 | +2.8% | 24,300 |
| 2024/03/15 | 5,190 | 5,380 | 5,150 | 5,330 | +90 | +1.7% | 28,500 |
| 2024/03/14 | 5,380 | 5,380 | 5,170 | 5,240 | -160 | -3% | 44,200 |
| 2024/03/13 | 5,610 | 5,610 | 5,380 | 5,400 | -180 | -3.2% | 33,700 |
| 2024/03/12 | 5,440 | 5,590 | 5,400 | 5,580 | +130 | +2.4% | 24,600 |
| 2024/03/11 | 5,400 | 5,490 | 5,360 | 5,450 | -80 | -1.4% | 32,100 |
| 2024/03/08 | 5,520 | 5,680 | 5,520 | 5,530 | -90 | -1.6% | 45,400 |
| 2024/03/07 | 5,870 | 5,880 | 5,620 | 5,620 | -280 | -4.7% | 60,600 |
| 2024/03/06 | 5,680 | 6,000 | 5,610 | 5,900 | +180 | +3.1% | 53,000 |
| 2024/03/05 | 5,780 | 5,830 | 5,620 | 5,720 | -100 | -1.7% | 46,800 |
| 2024/03/04 | 5,640 | 5,920 | 5,590 | 5,820 | +300 | +5.4% | 72,000 |
| 2024/03/01 | 5,580 | 5,650 | 5,470 | 5,520 | -70 | -1.3% | 54,100 |
| 2024/02/29 | 5,700 | 5,700 | 5,540 | 5,590 | -130 | -2.3% | 56,900 |
| 2024/02/28 | 5,910 | 5,990 | 5,720 | 5,720 | -180 | -3.1% | 62,000 |
| 2024/02/27 | 5,760 | 5,900 | 5,710 | 5,900 | +220 | +3.9% | 71,700 |
| 2024/02/26 | 5,400 | 5,750 | 5,400 | 5,680 | +280 | +5.2% | 70,400 |
| 2024/02/22 | 5,630 | 5,640 | 5,330 | 5,400 | -50 | -0.9% | 61,200 |
| 2024/02/21 | 5,500 | 5,560 | 5,400 | 5,450 | -170 | -3% | 56,200 |
| 2024/02/20 | 5,420 | 5,800 | 5,400 | 5,620 | +300 | +5.6% | 127,100 |
| 2024/02/19 | 5,260 | 5,360 | 5,150 | 5,320 | +150 | +2.9% | 83,300 |
| 2024/02/16 | 4,965 | 5,210 | 4,940 | 5,170 | +200 | +4% | 54,800 |
| 2024/02/15 | 5,080 | 5,090 | 4,970 | 4,970 | -70 | -1.4% | 26,500 |
| 2024/02/14 | 4,960 | 5,040 | 4,925 | 5,040 | +60 | +1.2% | 30,400 |
| 2024/02/13 | 5,100 | 5,110 | 4,965 | 4,980 | -80 | -1.6% | 39,600 |
| 2024/02/09 | 4,985 | 5,210 | 4,980 | 5,060 | +80 | +1.6% | 62,400 |
| 2024/02/08 | 4,960 | 5,020 | 4,915 | 4,980 | +35 | +0.7% | 40,700 |
| 2024/02/07 | 4,910 | 5,000 | 4,885 | 4,945 | +15 | +0.3% | 37,100 |
| 2024/02/06 | 5,000 | 5,010 | 4,905 | 4,930 | -80 | -1.6% | 53,800 |
| 2024/02/05 | 5,050 | 5,100 | 4,995 | 5,010 | +15 | +0.3% | 48,100 |
| 2024/02/02 | 5,240 | 5,310 | 4,995 | 4,995 | -305 | -5.8% | 117,700 |
| 2024/02/01 | 5,090 | 5,340 | 5,040 | 5,300 | +240 | +4.7% | 130,700 |
| 2024/01/31 | 4,940 | 5,080 | 4,775 | 5,060 | -140 | -2.7% | 191,500 |
| 2024/01/30 | 5,170 | 5,400 | 5,100 | 5,200 | +170 | +3.4% | 155,000 |
| 2024/01/29 | 5,190 | 5,190 | 4,980 | 5,030 | -120 | -2.3% | 47,000 |
| 2024/01/26 | 5,100 | 5,180 | 5,060 | 5,150 | +40 | +0.8% | 35,700 |
| 2024/01/25 | 5,090 | 5,170 | 4,945 | 5,110 | -40 | -0.8% | 86,900 |
| 2024/01/24 | 5,250 | 5,330 | 5,130 | 5,150 | -40 | -0.8% | 70,600 |
| 2024/01/23 | 5,190 | 5,290 | 5,040 | 5,190 | -20 | -0.4% | 117,000 |
| 2024/01/22 | 4,770 | 5,220 | 4,745 | 5,210 | +690 | +15.3% | 319,800 |
| 2024/01/19 | 4,525 | 4,645 | 4,515 | 4,520 | +10 | +0.2% | 31,800 |
| 2024/01/18 | 4,575 | 4,585 | 4,450 | 4,510 | -70 | -1.5% | 41,200 |
| 2024/01/17 | 4,735 | 4,735 | 4,580 | 4,580 | -155 | -3.3% | 37,600 |
| 2024/01/16 | 4,845 | 4,910 | 4,710 | 4,735 | -65 | -1.4% | 43,600 |
| 2024/01/15 | 4,770 | 4,805 | 4,740 | 4,800 | +65 | +1.4% | 27,400 |
| 2024/01/12 | 4,630 | 4,760 | 4,565 | 4,735 | +95 | +2% | 37,900 |
| 2024/01/11 | 4,650 | 4,650 | 4,575 | 4,640 | +60 | +1.3% | 26,300 |
| 2024/01/10 | 4,610 | 4,630 | 4,575 | 4,580 | -70 | -1.5% | 21,900 |
| 2024/01/09 | 4,630 | 4,695 | 4,560 | 4,650 | +90 | +2% | 38,700 |
| 2024/01/05 | 4,615 | 4,625 | 4,525 | 4,560 | -85 | -1.8% | 47,700 |
351～
400
件表示中 / 900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 | 308,500円 | +25.0% | +39.6% | 1.06% | 32.76倍 | 15.08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 |
| バンクイノベ | 1,237,000円 | +2.8% | +2.8% | 0.00% | 61.45倍 | 9.95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 |
| ＷＯＷＯＷ | 167,900円 | -0.2% | -49.9% | 1.79% | 59.48倍 | 0.70倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| ＡｎｙＭｉｎｄ | 77,300円 | +9.0% | -49.3% | 0.26% | 51.12倍 | 2.87倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| 学研ＨＤ | 105,400円 | +7.8% | +4.3% | 2.47% | 12.47倍 | 0.84倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
市場注目の銘柄
チャート関連のコラム
