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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/04 | 3,555 | 3,840 | 3,510 | 3,765 | +140 | +3.9% | 68,300 |
| 2022/11/02 | 3,815 | 3,815 | 3,600 | 3,625 | -125 | -3.3% | 45,000 |
| 2022/11/01 | 3,810 | 3,815 | 3,480 | 3,750 | +30 | +0.8% | 129,700 |
| 2022/10/31 | 3,940 | 3,965 | 3,680 | 3,720 | -80 | -2.1% | 82,000 |
| 2022/10/28 | 3,825 | 4,105 | 3,755 | 3,800 | -3,680 | -49.2% | 103,300 |
| 2022/10/27 | 7,400 | 7,680 | 7,240 | 7,480 | -10 | -0.1% | 18,600 |
| 2022/10/26 | 7,700 | 7,890 | 7,490 | 7,490 | -140 | -1.8% | 26,800 |
| 2022/10/25 | 7,480 | 7,700 | 7,430 | 7,630 | +130 | +1.7% | 21,300 |
| 2022/10/24 | 7,860 | 7,910 | 7,500 | 7,500 | -510 | -6.4% | 31,100 |
| 2022/10/21 | 8,450 | 8,450 | 7,990 | 8,010 | -380 | -4.5% | 37,600 |
| 2022/10/20 | 8,310 | 8,530 | 8,180 | 8,390 | +380 | +4.7% | 87,500 |
| 2022/10/19 | 8,100 | 8,300 | 7,810 | 8,010 | -90 | -1.1% | 58,000 |
| 2022/10/18 | 8,560 | 8,560 | 7,940 | 8,100 | -160 | -1.9% | 67,500 |
| 2022/10/17 | 9,120 | 9,180 | 8,210 | 8,260 | -970 | -10.5% | 81,500 |
| 2022/10/14 | 8,680 | 9,410 | 8,650 | 9,230 | +430 | +4.9% | 110,800 |
| 2022/10/13 | 8,520 | 8,830 | 8,410 | 8,800 | +460 | +5.5% | 114,100 |
| 2022/10/12 | 7,900 | 8,380 | 7,890 | 8,340 | +430 | +5.4% | 99,000 |
651～
700
件表示中 / 897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 | 317,000円 | +25.0% | +39.6% | 1.03% | 33.64倍 | 15.49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 |
| ワンキャリア | 276,700円 | +37.5% | +43.1% | 0.51% | 38.07倍 | 10.14倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ソラコム | 103,200円 | +20.1% | -9.5% | 0.00% | 111.20倍 | 4.64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 |
| ＧＭＯ－ＦＧ | 620,000円 | -5.4% | +45.9% | 1.45% | 34.65倍 | 9.05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 |
| ＢＡＳＥ | 39,000円 | +22.7% | +23.6% | 0.00% | 35.97倍 | 3.41倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
市場注目の銘柄
チャート関連のコラム
