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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 4,185 | 4,280 | 4,065 | 4,275 | -15 | -0.3% | 91,700 |
| 2023/01/18 | 4,300 | 4,410 | 4,125 | 4,290 | -5 | -0.1% | 85,900 |
| 2023/01/17 | 4,220 | 4,355 | 4,180 | 4,295 | +145 | +3.5% | 47,400 |
| 2023/01/16 | 4,300 | 4,350 | 4,150 | 4,150 | -140 | -3.3% | 59,400 |
| 2023/01/13 | 4,055 | 4,360 | 4,055 | 4,290 | +165 | +4% | 75,400 |
| 2023/01/12 | 4,250 | 4,310 | 4,055 | 4,125 | +20 | +0.5% | 71,500 |
| 2023/01/11 | 3,845 | 4,125 | 3,815 | 4,105 | +295 | +7.7% | 68,100 |
| 2023/01/10 | 3,720 | 3,835 | 3,710 | 3,810 | +125 | +3.4% | 30,500 |
| 2023/01/06 | 3,680 | 3,720 | 3,610 | 3,685 | ±0 | ±0% | 46,400 |
| 2023/01/05 | 3,800 | 3,800 | 3,660 | 3,685 | -180 | -4.7% | 75,100 |
| 2023/01/04 | 3,950 | 4,090 | 3,850 | 3,865 | -130 | -3.3% | 60,700 |
| 2022/12/30 | 4,045 | 4,065 | 3,835 | 3,995 | +45 | +1.1% | 75,100 |
| 2022/12/29 | 3,900 | 3,960 | 3,780 | 3,950 | -55 | -1.4% | 78,200 |
| 2022/12/28 | 4,160 | 4,160 | 3,990 | 4,005 | -215 | -5.1% | 73,200 |
| 2022/12/27 | 4,145 | 4,370 | 4,120 | 4,220 | +140 | +3.4% | 38,800 |
| 2022/12/26 | 3,990 | 4,125 | 3,950 | 4,080 | ±0 | ±0% | 60,300 |
| 2022/12/23 | 4,175 | 4,230 | 4,035 | 4,080 | -235 | -5.4% | 66,600 |
| 2022/12/22 | 4,300 | 4,470 | 4,155 | 4,315 | +100 | +2.4% | 100,300 |
| 2022/12/21 | 4,140 | 4,280 | 4,020 | 4,215 | +70 | +1.7% | 70,500 |
| 2022/12/20 | 4,410 | 4,460 | 4,055 | 4,145 | -370 | -8.2% | 141,900 |
| 2022/12/19 | 4,705 | 4,860 | 4,475 | 4,515 | -310 | -6.4% | 93,100 |
| 2022/12/16 | 4,795 | 5,110 | 4,755 | 4,825 | -65 | -1.3% | 143,600 |
| 2022/12/15 | 4,580 | 4,900 | 4,540 | 4,890 | +285 | +6.2% | 111,600 |
| 2022/12/14 | 4,440 | 4,605 | 4,390 | 4,605 | +95 | +2.1% | 65,700 |
| 2022/12/13 | 4,700 | 4,700 | 4,415 | 4,510 | -195 | -4.1% | 115,100 |
| 2022/12/12 | 4,925 | 4,960 | 4,680 | 4,705 | -210 | -4.3% | 76,100 |
| 2022/12/09 | 5,020 | 5,040 | 4,755 | 4,915 | +40 | +0.8% | 108,600 |
| 2022/12/08 | 4,855 | 5,090 | 4,675 | 4,875 | +20 | +0.4% | 148,000 |
| 2022/12/07 | 4,705 | 4,875 | 4,615 | 4,855 | +80 | +1.7% | 89,900 |
| 2022/12/06 | 4,740 | 4,800 | 4,610 | 4,775 | -10 | -0.2% | 50,800 |
| 2022/12/05 | 4,810 | 4,940 | 4,730 | 4,785 | -95 | -1.9% | 62,000 |
| 2022/12/02 | 4,875 | 5,020 | 4,800 | 4,880 | -10 | -0.2% | 79,700 |
| 2022/12/01 | 5,100 | 5,110 | 4,810 | 4,890 | -65 | -1.3% | 156,100 |
| 2022/11/30 | 5,250 | 5,320 | 4,890 | 4,955 | -385 | -7.2% | 189,800 |
| 2022/11/29 | 5,240 | 5,780 | 5,210 | 5,340 | +40 | +0.8% | 240,000 |
| 2022/11/28 | 5,150 | 5,550 | 5,080 | 5,300 | +150 | +2.9% | 202,400 |
| 2022/11/25 | 4,770 | 5,270 | 4,770 | 5,150 | +380 | +8% | 233,700 |
| 2022/11/24 | 4,705 | 4,790 | 4,615 | 4,770 | +15 | +0.3% | 71,800 |
| 2022/11/22 | 4,890 | 4,940 | 4,690 | 4,755 | -150 | -3.1% | 95,600 |
| 2022/11/21 | 4,815 | 4,985 | 4,725 | 4,905 | +30 | +0.6% | 124,500 |
| 2022/11/18 | 4,485 | 5,030 | 4,455 | 4,875 | +320 | +7% | 217,300 |
| 2022/11/17 | 4,330 | 4,575 | 4,320 | 4,555 | +95 | +2.1% | 105,200 |
| 2022/11/16 | 4,235 | 4,565 | 4,230 | 4,460 | +230 | +5.4% | 146,700 |
| 2022/11/15 | 4,250 | 4,320 | 4,040 | 4,230 | -100 | -2.3% | 68,400 |
| 2022/11/14 | 4,140 | 4,350 | 4,050 | 4,330 | +165 | +4% | 82,800 |
| 2022/11/11 | 4,180 | 4,295 | 4,075 | 4,165 | +115 | +2.8% | 98,500 |
| 2022/11/10 | 4,040 | 4,070 | 3,920 | 4,050 | +45 | +1.1% | 52,800 |
| 2022/11/09 | 4,395 | 4,395 | 3,940 | 4,005 | -220 | -5.2% | 145,400 |
| 2022/11/08 | 3,915 | 4,230 | 3,905 | 4,225 | +380 | +9.9% | 154,500 |
| 2022/11/07 | 3,700 | 3,875 | 3,650 | 3,845 | +80 | +2.1% | 91,500 |
551～
600
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
