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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 5,140 | 5,140 | 4,915 | 4,970 | -340 | -6.4% | 103,700 |
| 2024/10/30 | 5,300 | 5,340 | 5,220 | 5,310 | +50 | +1% | 51,000 |
| 2024/10/29 | 5,240 | 5,330 | 5,170 | 5,260 | +20 | +0.4% | 30,800 |
| 2024/10/28 | 5,090 | 5,270 | 5,080 | 5,240 | +150 | +2.9% | 30,900 |
| 2024/10/25 | 5,220 | 5,260 | 5,050 | 5,090 | -60 | -1.2% | 20,800 |
| 2024/10/24 | 5,150 | 5,280 | 5,110 | 5,150 | -60 | -1.2% | 20,400 |
| 2024/10/23 | 5,300 | 5,310 | 5,130 | 5,210 | -100 | -1.9% | 22,000 |
| 2024/10/22 | 5,640 | 5,640 | 5,310 | 5,310 | -330 | -5.9% | 33,400 |
| 2024/10/21 | 5,800 | 5,840 | 5,620 | 5,640 | +110 | +2% | 24,300 |
| 2024/10/18 | 5,620 | 5,700 | 5,530 | 5,530 | -80 | -1.4% | 12,200 |
| 2024/10/17 | 5,760 | 5,760 | 5,600 | 5,610 | -160 | -2.8% | 17,900 |
| 2024/10/16 | 5,730 | 5,870 | 5,670 | 5,770 | -60 | -1% | 27,800 |
| 2024/10/15 | 6,000 | 6,000 | 5,830 | 5,830 | -100 | -1.7% | 21,300 |
| 2024/10/11 | 5,970 | 6,040 | 5,900 | 5,930 | -40 | -0.7% | 14,400 |
| 2024/10/10 | 6,050 | 6,150 | 5,940 | 5,970 | -80 | -1.3% | 32,600 |
| 2024/10/09 | 6,090 | 6,170 | 6,020 | 6,050 | ±0 | ±0% | 25,900 |
| 2024/10/08 | 6,090 | 6,120 | 6,020 | 6,050 | -40 | -0.7% | 30,200 |
| 2024/10/07 | 6,370 | 6,470 | 6,090 | 6,090 | -140 | -2.2% | 37,700 |
| 2024/10/04 | 6,220 | 6,500 | 6,220 | 6,230 | +80 | +1.3% | 28,600 |
| 2024/10/03 | 6,290 | 6,390 | 6,080 | 6,150 | +140 | +2.3% | 40,900 |
| 2024/10/02 | 6,380 | 6,490 | 6,000 | 6,010 | -470 | -7.3% | 61,300 |
| 2024/10/01 | 6,610 | 6,630 | 6,430 | 6,480 | -120 | -1.8% | 19,300 |
| 2024/09/30 | 6,530 | 6,760 | 6,530 | 6,600 | -230 | -3.4% | 53,500 |
| 2024/09/27 | 6,700 | 6,890 | 6,700 | 6,830 | +190 | +2.9% | 69,100 |
| 2024/09/26 | 6,620 | 6,690 | 6,470 | 6,640 | +60 | +0.9% | 43,300 |
| 2024/09/25 | 6,210 | 6,670 | 6,200 | 6,580 | +410 | +6.6% | 52,400 |
| 2024/09/24 | 6,410 | 6,410 | 6,170 | 6,170 | -240 | -3.7% | 46,300 |
| 2024/09/20 | 6,280 | 6,450 | 6,260 | 6,410 | +130 | +2.1% | 38,800 |
| 2024/09/19 | 6,290 | 6,300 | 6,130 | 6,280 | +90 | +1.5% | 34,300 |
| 2024/09/18 | 6,300 | 6,390 | 6,090 | 6,190 | -60 | -1% | 46,400 |
| 2024/09/17 | 6,300 | 6,400 | 6,060 | 6,250 | -40 | -0.6% | 47,300 |
| 2024/09/13 | 6,400 | 6,500 | 6,180 | 6,290 | -110 | -1.7% | 46,400 |
| 2024/09/12 | 6,040 | 6,450 | 5,990 | 6,400 | +560 | +9.6% | 100,200 |
| 2024/09/11 | 6,200 | 6,260 | 5,790 | 5,840 | -160 | -2.7% | 66,900 |
| 2024/09/10 | 6,130 | 6,250 | 6,000 | 6,000 | -10 | -0.2% | 46,000 |
| 2024/09/09 | 5,770 | 6,090 | 5,750 | 6,010 | +20 | +0.3% | 59,200 |
| 2024/09/06 | 6,020 | 6,120 | 5,850 | 5,990 | -50 | -0.8% | 63,100 |
| 2024/09/05 | 6,240 | 6,440 | 6,040 | 6,040 | -360 | -5.6% | 81,700 |
| 2024/09/04 | 6,340 | 6,650 | 6,280 | 6,400 | -70 | -1.1% | 67,000 |
| 2024/09/03 | 6,250 | 6,530 | 6,180 | 6,470 | +140 | +2.2% | 45,600 |
| 2024/09/02 | 6,490 | 6,500 | 6,330 | 6,330 | -360 | -5.4% | 63,500 |
| 2024/08/30 | 6,300 | 6,710 | 6,180 | 6,690 | +390 | +6.2% | 80,700 |
| 2024/08/29 | 6,260 | 6,370 | 6,200 | 6,300 | -100 | -1.6% | 68,900 |
| 2024/08/28 | 5,920 | 6,400 | 5,910 | 6,400 | +380 | +6.3% | 59,300 |
| 2024/08/27 | 5,960 | 6,020 | 5,880 | 6,020 | -20 | -0.3% | 28,500 |
| 2024/08/26 | 5,580 | 6,040 | 5,550 | 6,040 | +490 | +8.8% | 96,100 |
| 2024/08/23 | 5,370 | 5,600 | 5,350 | 5,550 | +80 | +1.5% | 18,200 |
| 2024/08/22 | 5,610 | 5,650 | 5,390 | 5,470 | -140 | -2.5% | 41,000 |
| 2024/08/21 | 5,680 | 5,720 | 5,530 | 5,610 | -100 | -1.8% | 19,900 |
| 2024/08/20 | 5,660 | 5,770 | 5,620 | 5,710 | +150 | +2.7% | 28,400 |
101～
150
件表示中 / 803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 | 507,000円 | - | - | 0.82% | 36.62倍 | 14.72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 |
| ピーシーエー | 170,300円 | +9.9% | +2.0% | 4.87% | 20.62倍 | 1.84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 |
| ＩＧポート | 187,000円 | +9.7% | +24.5% | 0.80% | 32.05倍 | 4.79倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ＣＡＲＴＡ ＨＤ | 148,600円 | +3.0% | +0.7% | 3.90% | 20.88倍 | 1.56倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| フリービット | 146,300円 | +1.8% | -13.1% | 2.05% | 11.81倍 | 2.27倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
市場注目の銘柄
チャート関連のコラム
