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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 2,834 | 2,871 | 2,800 | 2,811 | -9 | -0.3% | 55,400 |
| 2025/07/17 | 2,825 | 2,870 | 2,815 | 2,820 | -26 | -0.9% | 71,000 |
| 2025/07/16 | 2,883 | 2,897 | 2,846 | 2,846 | -68 | -2.3% | 63,100 |
| 2025/07/15 | 2,951 | 2,951 | 2,890 | 2,914 | -51 | -1.7% | 63,000 |
| 2025/07/14 | 2,989 | 3,015 | 2,915 | 2,965 | +70 | +2.4% | 130,900 |
| 2025/07/11 | 2,904 | 2,941 | 2,870 | 2,895 | -39 | -1.3% | 89,200 |
| 2025/07/10 | 2,985 | 3,000 | 2,928 | 2,934 | -44 | -1.5% | 46,100 |
| 2025/07/09 | 3,035 | 3,035 | 2,965 | 2,978 | -22 | -0.7% | 49,900 |
| 2025/07/08 | 2,941 | 3,020 | 2,922 | 3,000 | +20 | +0.7% | 51,600 |
| 2025/07/07 | 2,945 | 2,995 | 2,940 | 2,980 | ±0 | ±0% | 43,000 |
| 2025/07/04 | 2,982 | 3,020 | 2,952 | 2,980 | -10 | -0.3% | 52,900 |
| 2025/07/03 | 3,020 | 3,050 | 2,971 | 2,990 | -30 | -1% | 59,500 |
| 2025/07/02 | 3,090 | 3,110 | 3,015 | 3,020 | -110 | -3.5% | 63,800 |
| 2025/07/01 | 3,270 | 3,270 | 3,130 | 3,130 | -95 | -2.9% | 50,900 |
| 2025/06/30 | 3,235 | 3,320 | 3,210 | 3,225 | -10 | -0.3% | 60,400 |
| 2025/06/27 | 3,300 | 3,330 | 3,150 | 3,235 | -40 | -1.2% | 64,400 |
| 2025/06/26 | 3,395 | 3,420 | 3,275 | 3,275 | -90 | -2.7% | 60,400 |
| 2025/06/25 | 3,445 | 3,475 | 3,300 | 3,365 | -10 | -0.3% | 86,400 |
| 2025/06/24 | 3,230 | 3,420 | 3,190 | 3,375 | +245 | +7.8% | 219,400 |
| 2025/06/23 | 3,030 | 3,135 | 3,010 | 3,130 | +30 | +1% | 51,800 |
| 2025/06/20 | 3,180 | 3,235 | 3,100 | 3,100 | -80 | -2.5% | 70,500 |
| 2025/06/19 | 3,160 | 3,245 | 3,150 | 3,180 | -30 | -0.9% | 54,400 |
| 2025/06/18 | 3,205 | 3,320 | 3,205 | 3,210 | +5 | +0.2% | 50,600 |
| 2025/06/17 | 3,170 | 3,295 | 3,110 | 3,205 | -20 | -0.6% | 61,400 |
| 2025/06/16 | 3,195 | 3,250 | 3,175 | 3,225 | +20 | +0.6% | 38,900 |
| 2025/06/13 | 3,380 | 3,395 | 3,190 | 3,205 | -120 | -3.6% | 99,100 |
| 2025/06/12 | 3,385 | 3,435 | 3,300 | 3,325 | +10 | +0.3% | 67,800 |
| 2025/06/11 | 3,355 | 3,375 | 3,260 | 3,315 | -60 | -1.8% | 73,500 |
| 2025/06/10 | 3,345 | 3,410 | 3,315 | 3,375 | +30 | +0.9% | 57,400 |
| 2025/06/09 | 3,245 | 3,385 | 3,245 | 3,345 | +100 | +3.1% | 55,000 |
| 2025/06/06 | 3,300 | 3,380 | 3,235 | 3,245 | -75 | -2.3% | 63,300 |
| 2025/06/05 | 3,435 | 3,445 | 3,285 | 3,320 | -105 | -3.1% | 115,400 |
| 2025/06/04 | 3,410 | 3,435 | 3,355 | 3,425 | +15 | +0.4% | 59,500 |
| 2025/06/03 | 3,350 | 3,510 | 3,305 | 3,410 | +5 | +0.1% | 117,500 |
| 2025/06/02 | 3,260 | 3,495 | 3,210 | 3,405 | +200 | +6.2% | 199,100 |
| 2025/05/30 | 3,175 | 3,260 | 3,160 | 3,205 | -30 | -0.9% | 66,800 |
| 2025/05/29 | 3,205 | 3,235 | 3,125 | 3,235 | -3,145 | -49.3% | 47,300 |
| 2025/05/28 | 6,500 | 6,590 | 6,360 | 6,380 | -100 | -1.5% | 31,600 |
| 2025/05/27 | 6,350 | 6,600 | 6,350 | 6,480 | +160 | +2.5% | 29,500 |
| 2025/05/26 | 6,260 | 6,480 | 6,230 | 6,320 | +100 | +1.6% | 28,900 |
| 2025/05/23 | 6,290 | 6,380 | 6,180 | 6,220 | -170 | -2.7% | 38,900 |
| 2025/05/22 | 6,150 | 6,500 | 6,100 | 6,390 | +170 | +2.7% | 55,700 |
| 2025/05/21 | 6,700 | 6,700 | 6,210 | 6,220 | -400 | -6% | 80,600 |
| 2025/05/20 | 6,570 | 6,700 | 6,470 | 6,620 | +150 | +2.3% | 65,900 |
| 2025/05/19 | 6,640 | 6,690 | 6,350 | 6,470 | -10 | -0.2% | 60,300 |
| 2025/05/16 | 6,370 | 6,630 | 6,250 | 6,480 | +130 | +2% | 69,900 |
| 2025/05/15 | 6,250 | 6,460 | 6,160 | 6,350 | +210 | +3.4% | 72,900 |
| 2025/05/14 | 6,130 | 6,230 | 6,020 | 6,140 | +40 | +0.7% | 39,800 |
| 2025/05/13 | 6,090 | 6,240 | 5,960 | 6,100 | +60 | +1% | 42,900 |
| 2025/05/12 | 6,060 | 6,120 | 5,920 | 6,040 | -70 | -1.1% | 71,900 |
51～
100
件表示中 / 927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 | 309,500円 | +25.0% | +39.6% | 1.06% | 32.86倍 | 15.13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 |
| セーフィー | 89,100円 | +22.3% | - | 0.00% | 495.01倍 | 5.77倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| エクサウィザー | 56,100円 | +20.3% | +999.9% | 0.00% | 118.60倍 | 19.71倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ＵＬＳ－Ｇ | 72,600円 | +20.4% | +17.5% | 0.98% | 20.87倍 | 4.16倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| くすり窓 | 415,000円 | +9.8% | +10.1% | 0.72% | 20.60倍 | 5.46倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
市場注目の銘柄
チャート関連のコラム
