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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 5,190 | 5,220 | 5,050 | 5,080 | -110 | -2.1% | 22,700 |
| 2025/02/20 | 5,250 | 5,350 | 5,180 | 5,190 | -30 | -0.6% | 28,600 |
| 2025/02/19 | 5,280 | 5,320 | 5,220 | 5,220 | -80 | -1.5% | 17,600 |
| 2025/02/18 | 5,380 | 5,430 | 5,300 | 5,300 | -70 | -1.3% | 36,200 |
| 2025/02/17 | 5,520 | 5,580 | 5,360 | 5,370 | -110 | -2% | 28,200 |
| 2025/02/14 | 5,640 | 5,700 | 5,460 | 5,480 | -100 | -1.8% | 41,800 |
| 2025/02/13 | 5,550 | 5,630 | 5,500 | 5,580 | +110 | +2% | 32,900 |
| 2025/02/12 | 5,550 | 5,650 | 5,420 | 5,470 | -30 | -0.5% | 32,400 |
| 2025/02/10 | 5,210 | 5,530 | 5,210 | 5,500 | +270 | +5.2% | 36,800 |
| 2025/02/07 | 5,470 | 5,470 | 5,190 | 5,230 | -270 | -4.9% | 46,500 |
| 2025/02/06 | 5,300 | 5,530 | 5,240 | 5,500 | +200 | +3.8% | 86,900 |
| 2025/02/05 | 4,995 | 5,330 | 4,875 | 5,300 | +465 | +9.6% | 148,000 |
| 2025/02/04 | 4,790 | 5,030 | 4,750 | 4,835 | +155 | +3.3% | 153,400 |
| 2025/02/03 | 4,730 | 4,750 | 4,610 | 4,680 | -50 | -1.1% | 97,800 |
| 2025/01/31 | 5,290 | 5,320 | 4,680 | 4,730 | -610 | -11.4% | 274,800 |
| 2025/01/30 | 5,300 | 5,430 | 5,270 | 5,340 | -30 | -0.6% | 35,600 |
| 2025/01/29 | 5,400 | 5,450 | 5,320 | 5,370 | -10 | -0.2% | 33,100 |
| 2025/01/28 | 5,170 | 5,390 | 5,150 | 5,380 | +110 | +2.1% | 38,300 |
| 2025/01/27 | 5,060 | 5,300 | 5,010 | 5,270 | +220 | +4.4% | 36,200 |
| 2025/01/24 | 4,870 | 5,080 | 4,870 | 5,050 | +180 | +3.7% | 27,000 |
| 2025/01/23 | 4,990 | 4,990 | 4,860 | 4,870 | -120 | -2.4% | 24,300 |
| 2025/01/22 | 5,030 | 5,070 | 4,970 | 4,990 | ±0 | ±0% | 18,200 |
| 2025/01/21 | 5,090 | 5,090 | 4,975 | 4,990 | -100 | -2% | 19,400 |
| 2025/01/20 | 5,080 | 5,140 | 5,030 | 5,090 | +20 | +0.4% | 16,200 |
| 2025/01/17 | 5,170 | 5,170 | 5,050 | 5,070 | -90 | -1.7% | 20,800 |
| 2025/01/16 | 5,260 | 5,270 | 5,160 | 5,160 | -80 | -1.5% | 19,900 |
| 2025/01/15 | 5,250 | 5,290 | 5,150 | 5,240 | +70 | +1.4% | 14,900 |
| 2025/01/14 | 5,270 | 5,350 | 5,130 | 5,170 | -20 | -0.4% | 34,800 |
| 2025/01/10 | 5,190 | 5,280 | 5,160 | 5,190 | -60 | -1.1% | 13,800 |
| 2025/01/09 | 5,230 | 5,290 | 5,150 | 5,250 | +10 | +0.2% | 20,200 |
| 2025/01/08 | 5,270 | 5,300 | 5,180 | 5,240 | -80 | -1.5% | 27,000 |
| 2025/01/07 | 5,320 | 5,330 | 5,180 | 5,320 | +50 | +0.9% | 24,500 |
| 2025/01/06 | 5,340 | 5,420 | 5,250 | 5,270 | +30 | +0.6% | 45,400 |
| 2024/12/30 | 5,130 | 5,250 | 5,130 | 5,240 | +160 | +3.1% | 42,600 |
| 2024/12/27 | 5,250 | 5,280 | 5,040 | 5,080 | -10 | -0.2% | 47,100 |
| 2024/12/26 | 5,060 | 5,290 | 4,975 | 5,090 | +240 | +4.9% | 88,100 |
| 2024/12/25 | 4,850 | 4,955 | 4,795 | 4,850 | +20 | +0.4% | 36,900 |
| 2024/12/24 | 4,855 | 4,885 | 4,750 | 4,830 | +55 | +1.2% | 39,000 |
| 2024/12/23 | 4,700 | 4,810 | 4,700 | 4,775 | +100 | +2.1% | 30,600 |
| 2024/12/20 | 4,685 | 4,745 | 4,640 | 4,675 | +20 | +0.4% | 32,200 |
| 2024/12/19 | 4,605 | 4,680 | 4,585 | 4,655 | -50 | -1.1% | 39,300 |
| 2024/12/18 | 4,730 | 4,780 | 4,660 | 4,705 | ±0 | ±0% | 23,900 |
| 2024/12/17 | 4,765 | 4,780 | 4,650 | 4,705 | -105 | -2.2% | 43,200 |
| 2024/12/16 | 4,800 | 4,825 | 4,730 | 4,810 | +30 | +0.6% | 25,500 |
| 2024/12/13 | 4,925 | 4,970 | 4,780 | 4,780 | -120 | -2.4% | 37,600 |
| 2024/12/12 | 4,915 | 4,960 | 4,875 | 4,900 | +45 | +0.9% | 20,900 |
| 2024/12/11 | 5,050 | 5,050 | 4,830 | 4,855 | -155 | -3.1% | 38,800 |
| 2024/12/10 | 5,080 | 5,080 | 4,965 | 5,010 | -70 | -1.4% | 24,600 |
| 2024/12/09 | 5,030 | 5,080 | 5,030 | 5,080 | +50 | +1% | 13,600 |
| 2024/12/06 | 5,030 | 5,030 | 4,865 | 5,030 | ±0 | ±0% | 31,900 |
151～
200
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
