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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,150 | 5,230 | 5,090 | 5,090 | -60 | -1.2% | 17,800 |
| 2024/11/20 | 5,180 | 5,280 | 5,090 | 5,150 | -20 | -0.4% | 28,900 |
| 2024/11/19 | 4,950 | 5,170 | 4,950 | 5,170 | +205 | +4.1% | 22,900 |
| 2024/11/18 | 4,975 | 5,060 | 4,950 | 4,965 | -75 | -1.5% | 12,900 |
| 2024/11/15 | 5,060 | 5,100 | 4,955 | 5,040 | ±0 | ±0% | 25,200 |
| 2024/11/14 | 5,020 | 5,050 | 4,930 | 5,040 | -20 | -0.4% | 30,000 |
| 2024/11/13 | 5,010 | 5,070 | 4,995 | 5,060 | +50 | +1% | 15,900 |
| 2024/11/12 | 5,110 | 5,150 | 4,990 | 5,010 | -60 | -1.2% | 27,000 |
| 2024/11/11 | 5,100 | 5,110 | 4,935 | 5,070 | +40 | +0.8% | 26,300 |
| 2024/11/08 | 4,860 | 5,130 | 4,860 | 5,030 | +185 | +3.8% | 46,000 |
| 2024/11/07 | 4,955 | 5,040 | 4,720 | 4,845 | ±0 | ±0% | 67,400 |
| 2024/11/06 | 4,875 | 4,920 | 4,750 | 4,845 | -10 | -0.2% | 32,200 |
| 2024/11/05 | 4,900 | 4,905 | 4,760 | 4,855 | +25 | +0.5% | 20,900 |
| 2024/11/01 | 4,915 | 4,940 | 4,825 | 4,830 | -140 | -2.8% | 43,500 |
| 2024/10/31 | 5,140 | 5,140 | 4,915 | 4,970 | -340 | -6.4% | 103,700 |
| 2024/10/30 | 5,300 | 5,340 | 5,220 | 5,310 | +50 | +1% | 51,000 |
| 2024/10/29 | 5,240 | 5,330 | 5,170 | 5,260 | +20 | +0.4% | 30,800 |
| 2024/10/28 | 5,090 | 5,270 | 5,080 | 5,240 | +150 | +2.9% | 30,900 |
| 2024/10/25 | 5,220 | 5,260 | 5,050 | 5,090 | -60 | -1.2% | 20,800 |
| 2024/10/24 | 5,150 | 5,280 | 5,110 | 5,150 | -60 | -1.2% | 20,400 |
| 2024/10/23 | 5,300 | 5,310 | 5,130 | 5,210 | -100 | -1.9% | 22,000 |
| 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 |
1～
50
件表示中 / 717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 | 509,000円 | - | - | 0.82% | 36.76倍 | 14.77倍 |
|
中堅・中小企業にサイバーセキュリティ教育や関連サービス提供。持分に同業ＢＢセキュリティ |
| ＩＴＦＯＲ | 140,000円 | +6.5% | +0.1% | 3.57% | 13.79倍 | 2.02倍 |
|
独立系ＳＩベンダー。ネットワーク構築や延滞債権管理システム等のソフト開発に強み。無借金 |
| オ ロ | 243,300円 | +17.0% | +8.5% | 1.44% | 20.00倍 | 4.16倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| ギフティ | 131,700円 | +26.1% | +30.6% | 0.76% | 48.53倍 | 4.54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 |
| オプティム | 69,600円 | +10.3% | -62.0% | 0.00% | 95.87倍 | 5.01倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
市場注目の銘柄
チャート関連のコラム
