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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 5,430 | 5,470 | 5,150 | 5,250 | -80 | -1.5% | 80,100 |
| 2023/03/31 | 5,540 | 5,540 | 5,250 | 5,330 | -30 | -0.6% | 86,000 |
| 2023/03/30 | 5,190 | 5,390 | 5,150 | 5,360 | +240 | +4.7% | 72,600 |
| 2023/03/29 | 5,200 | 5,200 | 5,050 | 5,120 | -80 | -1.5% | 80,400 |
| 2023/03/28 | 5,420 | 5,510 | 5,180 | 5,200 | -180 | -3.3% | 44,600 |
| 2023/03/27 | 5,490 | 5,530 | 5,360 | 5,380 | -110 | -2% | 42,600 |
| 2023/03/24 | 5,690 | 5,690 | 5,330 | 5,490 | -180 | -3.2% | 93,600 |
| 2023/03/23 | 5,750 | 5,930 | 5,550 | 5,670 | -170 | -2.9% | 88,000 |
| 2023/03/22 | 5,780 | 6,150 | 5,720 | 5,840 | +250 | +4.5% | 116,400 |
| 2023/03/20 | 5,860 | 5,940 | 5,560 | 5,590 | -210 | -3.6% | 62,200 |
| 2023/03/17 | 5,500 | 5,800 | 5,420 | 5,800 | +400 | +7.4% | 80,200 |
| 2023/03/16 | 5,720 | 5,780 | 5,380 | 5,400 | -470 | -8% | 101,100 |
| 2023/03/15 | 5,900 | 6,050 | 5,720 | 5,870 | +160 | +2.8% | 111,000 |
| 2023/03/14 | 5,800 | 5,870 | 5,610 | 5,710 | -10 | -0.2% | 54,500 |
| 2023/03/13 | 5,700 | 6,090 | 5,690 | 5,720 | -170 | -2.9% | 97,700 |
| 2023/03/10 | 5,900 | 6,020 | 5,840 | 5,890 | -110 | -1.8% | 81,900 |
| 2023/03/09 | 5,930 | 6,010 | 5,710 | 6,000 | +50 | +0.8% | 143,400 |
| 2023/03/08 | 5,920 | 6,080 | 5,770 | 5,950 | +120 | +2.1% | 200,900 |
| 2023/03/07 | 5,700 | 5,850 | 5,530 | 5,830 | +120 | +2.1% | 107,100 |
| 2023/03/06 | 5,400 | 5,830 | 5,370 | 5,710 | +440 | +8.3% | 170,400 |
| 2023/03/03 | 5,480 | 5,500 | 5,250 | 5,270 | -150 | -2.8% | 81,800 |
| 2023/03/02 | 5,240 | 5,440 | 5,190 | 5,420 | +230 | +4.4% | 94,100 |
| 2023/03/01 | 5,100 | 5,260 | 5,050 | 5,190 | +90 | +1.8% | 59,400 |
| 2023/02/28 | 4,910 | 5,250 | 4,890 | 5,100 | +145 | +2.9% | 67,900 |
| 2023/02/27 | 5,000 | 5,070 | 4,870 | 4,955 | -125 | -2.5% | 110,800 |
| 2023/02/24 | 5,080 | 5,430 | 5,080 | 5,080 | +50 | +1% | 95,200 |
| 2023/02/22 | 5,080 | 5,280 | 5,010 | 5,030 | -110 | -2.1% | 47,200 |
| 2023/02/21 | 5,270 | 5,300 | 5,080 | 5,140 | -110 | -2.1% | 63,700 |
| 2023/02/20 | 5,450 | 5,450 | 5,250 | 5,250 | -290 | -5.2% | 70,500 |
| 2023/02/17 | 5,600 | 5,670 | 5,540 | 5,540 | -200 | -3.5% | 64,900 |
| 2023/02/16 | 5,920 | 6,030 | 5,690 | 5,740 | -190 | -3.2% | 100,300 |
| 2023/02/15 | 5,740 | 5,990 | 5,650 | 5,930 | +290 | +5.1% | 71,900 |
| 2023/02/14 | 5,650 | 5,800 | 5,590 | 5,640 | -60 | -1.1% | 53,100 |
| 2023/02/13 | 5,710 | 5,810 | 5,500 | 5,700 | -110 | -1.9% | 75,800 |
| 2023/02/10 | 6,080 | 6,100 | 5,720 | 5,810 | -250 | -4.1% | 128,800 |
| 2023/02/09 | 5,660 | 6,200 | 5,600 | 6,060 | +320 | +5.6% | 215,900 |
| 2023/02/08 | 5,570 | 5,790 | 5,470 | 5,740 | +110 | +2% | 139,900 |
| 2023/02/07 | 5,230 | 5,660 | 5,080 | 5,630 | +400 | +7.6% | 159,700 |
| 2023/02/06 | 5,280 | 5,400 | 5,130 | 5,230 | -150 | -2.8% | 105,700 |
| 2023/02/03 | 5,550 | 5,680 | 5,220 | 5,380 | -170 | -3.1% | 169,900 |
| 2023/02/02 | 5,500 | 5,800 | 5,310 | 5,550 | +210 | +3.9% | 347,900 |
| 2023/02/01 | 4,700 | 5,340 | 4,650 | 5,340 | +705 | +15.2% | 429,900 |
| 2023/01/31 | 4,790 | 4,810 | 4,495 | 4,635 | -85 | -1.8% | 131,600 |
| 2023/01/30 | 4,490 | 4,765 | 4,400 | 4,720 | +215 | +4.8% | 85,900 |
| 2023/01/27 | 4,740 | 5,050 | 4,450 | 4,505 | -165 | -3.5% | 191,500 |
| 2023/01/26 | 4,745 | 4,870 | 4,645 | 4,670 | -75 | -1.6% | 81,900 |
| 2023/01/25 | 4,630 | 4,770 | 4,590 | 4,745 | +45 | +1% | 77,700 |
| 2023/01/24 | 4,755 | 4,830 | 4,570 | 4,700 | ±0 | ±0% | 95,900 |
| 2023/01/23 | 4,520 | 4,760 | 4,515 | 4,700 | +260 | +5.9% | 107,500 |
| 2023/01/20 | 4,330 | 4,450 | 4,205 | 4,440 | +165 | +3.9% | 75,400 |
501～
550
件表示中 / 814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% | 36.77倍 | 14.78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 |
| ＣＡＣＨＤ | 199,700円 | +11.4% | +4.1% | 5.01% | 10.34倍 | 0.91倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| ＩＴＦＯＲ | 144,100円 | +6.5% | +0.1% | 3.47% | 13.85倍 | 2.03倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| アルファポリス | 132,900円 | +26.8% | +36.0% | 1.05% | 20.12倍 | 3.05倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| ピーシーエー | 174,400円 | +9.9% | +2.0% | 4.76% | 21.12倍 | 1.89倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
市場注目の銘柄
チャート関連のコラム
