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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 5,640 | 5,920 | 5,590 | 5,820 | +300 | +5.4% | 72,000 |
| 2024/03/01 | 5,580 | 5,650 | 5,470 | 5,520 | -70 | -1.3% | 54,100 |
| 2024/02/29 | 5,700 | 5,700 | 5,540 | 5,590 | -130 | -2.3% | 56,900 |
| 2024/02/28 | 5,910 | 5,990 | 5,720 | 5,720 | -180 | -3.1% | 62,000 |
| 2024/02/27 | 5,760 | 5,900 | 5,710 | 5,900 | +220 | +3.9% | 71,700 |
| 2024/02/26 | 5,400 | 5,750 | 5,400 | 5,680 | +280 | +5.2% | 70,400 |
| 2024/02/22 | 5,630 | 5,640 | 5,330 | 5,400 | -50 | -0.9% | 61,200 |
| 2024/02/21 | 5,500 | 5,560 | 5,400 | 5,450 | -170 | -3% | 56,200 |
| 2024/02/20 | 5,420 | 5,800 | 5,400 | 5,620 | +300 | +5.6% | 127,100 |
| 2024/02/19 | 5,260 | 5,360 | 5,150 | 5,320 | +150 | +2.9% | 83,300 |
| 2024/02/16 | 4,965 | 5,210 | 4,940 | 5,170 | +200 | +4% | 54,800 |
| 2024/02/15 | 5,080 | 5,090 | 4,970 | 4,970 | -70 | -1.4% | 26,500 |
| 2024/02/14 | 4,960 | 5,040 | 4,925 | 5,040 | +60 | +1.2% | 30,400 |
| 2024/02/13 | 5,100 | 5,110 | 4,965 | 4,980 | -80 | -1.6% | 39,600 |
| 2024/02/09 | 4,985 | 5,210 | 4,980 | 5,060 | +80 | +1.6% | 62,400 |
| 2024/02/08 | 4,960 | 5,020 | 4,915 | 4,980 | +35 | +0.7% | 40,700 |
| 2024/02/07 | 4,910 | 5,000 | 4,885 | 4,945 | +15 | +0.3% | 37,100 |
| 2024/02/06 | 5,000 | 5,010 | 4,905 | 4,930 | -80 | -1.6% | 53,800 |
| 2024/02/05 | 5,050 | 5,100 | 4,995 | 5,010 | +15 | +0.3% | 48,100 |
| 2024/02/02 | 5,240 | 5,310 | 4,995 | 4,995 | -305 | -5.8% | 117,700 |
| 2024/02/01 | 5,090 | 5,340 | 5,040 | 5,300 | +240 | +4.7% | 130,700 |
| 2024/01/31 | 4,940 | 5,080 | 4,775 | 5,060 | -140 | -2.7% | 191,500 |
| 2024/01/30 | 5,170 | 5,400 | 5,100 | 5,200 | +170 | +3.4% | 155,000 |
| 2024/01/29 | 5,190 | 5,190 | 4,980 | 5,030 | -120 | -2.3% | 47,000 |
| 2024/01/26 | 5,100 | 5,180 | 5,060 | 5,150 | +40 | +0.8% | 35,700 |
| 2024/01/25 | 5,090 | 5,170 | 4,945 | 5,110 | -40 | -0.8% | 86,900 |
| 2024/01/24 | 5,250 | 5,330 | 5,130 | 5,150 | -40 | -0.8% | 70,600 |
| 2024/01/23 | 5,190 | 5,290 | 5,040 | 5,190 | -20 | -0.4% | 117,000 |
| 2024/01/22 | 4,770 | 5,220 | 4,745 | 5,210 | +690 | +15.3% | 319,800 |
| 2024/01/19 | 4,525 | 4,645 | 4,515 | 4,520 | +10 | +0.2% | 31,800 |
| 2024/01/18 | 4,575 | 4,585 | 4,450 | 4,510 | -70 | -1.5% | 41,200 |
| 2024/01/17 | 4,735 | 4,735 | 4,580 | 4,580 | -155 | -3.3% | 37,600 |
| 2024/01/16 | 4,845 | 4,910 | 4,710 | 4,735 | -65 | -1.4% | 43,600 |
| 2024/01/15 | 4,770 | 4,805 | 4,740 | 4,800 | +65 | +1.4% | 27,400 |
| 2024/01/12 | 4,630 | 4,760 | 4,565 | 4,735 | +95 | +2% | 37,900 |
| 2024/01/11 | 4,650 | 4,650 | 4,575 | 4,640 | +60 | +1.3% | 26,300 |
| 2024/01/10 | 4,610 | 4,630 | 4,575 | 4,580 | -70 | -1.5% | 21,900 |
| 2024/01/09 | 4,630 | 4,695 | 4,560 | 4,650 | +90 | +2% | 38,700 |
| 2024/01/05 | 4,615 | 4,625 | 4,525 | 4,560 | -85 | -1.8% | 47,700 |
| 2024/01/04 | 4,650 | 4,780 | 4,625 | 4,645 | -145 | -3% | 38,400 |
| 2023/12/29 | 4,880 | 4,900 | 4,760 | 4,790 | -65 | -1.3% | 51,600 |
| 2023/12/28 | 4,735 | 4,890 | 4,655 | 4,855 | +120 | +2.5% | 70,300 |
| 2023/12/27 | 4,605 | 4,765 | 4,580 | 4,735 | +235 | +5.2% | 76,400 |
| 2023/12/26 | 4,310 | 4,565 | 4,310 | 4,500 | +190 | +4.4% | 74,500 |
| 2023/12/25 | 4,445 | 4,455 | 4,275 | 4,310 | -95 | -2.2% | 30,800 |
| 2023/12/22 | 4,485 | 4,520 | 4,405 | 4,405 | -80 | -1.8% | 22,600 |
| 2023/12/21 | 4,270 | 4,525 | 4,250 | 4,485 | +145 | +3.3% | 62,300 |
| 2023/12/20 | 4,430 | 4,500 | 4,320 | 4,340 | -35 | -0.8% | 46,100 |
| 2023/12/19 | 4,240 | 4,375 | 4,240 | 4,375 | +95 | +2.2% | 32,600 |
| 2023/12/18 | 4,175 | 4,285 | 4,165 | 4,280 | +65 | +1.5% | 27,300 |
51～
100
件表示中 / 589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 | 495,000円 | +25.7% | +43.8% | 0.53% | 35.89倍 | 15.32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 |
| アイネット | 239,000円 | +7.0% | +9.9% | 2.34% | 13.93倍 | 1.82倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| セーフィー | 71,200円 | +20.2% | - | 0.00% | - | 3.93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 |
| ＩＴＦＯＲ | 130,500円 | +6.5% | +0.1% | 3.83% | 12.84倍 | 1.87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 |
| ＣＣＴ | 214,800円 | +31.0% | +35.9% | 0.00% | 22.24倍 | 11.42倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
市場注目の銘柄
チャート関連のコラム
