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 |
|---|---|---|---|---|---|---|---|
| 2024/10/01 | 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 |
| 2024/08/19 | 5,390 | 5,650 | 5,300 | 5,560 | +170 | +3.2% | 38,000 |
| 2024/08/16 | 5,310 | 5,400 | 5,260 | 5,390 | +170 | +3.3% | 28,200 |
| 2024/08/15 | 5,840 | 5,840 | 5,200 | 5,220 | +180 | +3.6% | 48,700 |
| 2024/08/14 | 5,080 | 5,120 | 4,950 | 5,040 | +30 | +0.6% | 19,600 |
| 2024/08/13 | 5,000 | 5,070 | 4,965 | 5,010 | +25 | +0.5% | 17,200 |
| 2024/08/09 | 4,760 | 5,070 | 4,760 | 4,985 | +255 | +5.4% | 38,600 |
| 2024/08/08 | 4,550 | 4,790 | 4,550 | 4,730 | +65 | +1.4% | 29,400 |
| 2024/08/07 | 4,610 | 4,850 | 4,610 | 4,665 | -85 | -1.8% | 50,300 |
| 2024/08/06 | 4,740 | 4,750 | 4,700 | 4,750 | +700 | +17.3% | 17,500 |
| 2024/08/05 | 4,430 | 4,900 | 4,050 | 4,050 | -580 | -12.5% | 130,900 |
| 2024/08/02 | 4,775 | 4,775 | 4,610 | 4,630 | -355 | -7.1% | 92,700 |
| 2024/08/01 | 5,260 | 5,260 | 4,880 | 4,985 | -505 | -9.2% | 116,100 |
| 2024/07/31 | 5,000 | 5,620 | 5,000 | 5,490 | +300 | +5.8% | 134,500 |
| 2024/07/30 | 5,170 | 5,230 | 5,030 | 5,190 | +20 | +0.4% | 43,900 |
| 2024/07/29 | 5,170 | 5,190 | 5,080 | 5,170 | +120 | +2.4% | 33,900 |
| 2024/07/26 | 5,200 | 5,250 | 5,040 | 5,050 | -110 | -2.1% | 42,900 |
| 2024/07/25 | 5,240 | 5,370 | 5,160 | 5,160 | -280 | -5.1% | 52,500 |
| 2024/07/24 | 5,800 | 5,830 | 5,440 | 5,440 | -400 | -6.8% | 74,300 |
| 2024/07/23 | 5,560 | 5,900 | 5,560 | 5,840 | +330 | +6% | 50,800 |
| 2024/07/22 | 5,860 | 5,860 | 5,510 | 5,510 | -290 | -5% | 37,300 |
| 2024/07/19 | 5,840 | 5,990 | 5,790 | 5,800 | -100 | -1.7% | 34,400 |
151～
200
件表示中 / 832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 | 648,000円 | - | - | - | - | 15.80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 |
| ＢＡＳＥ | 42,800円 | +22.7% | +23.6% | 0.00% | 39.19倍 | 3.63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 |
| ギフティ | 167,100円 | +49.7% | +38.8% | 0.78% | 49.60倍 | 6.50倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| エムティーアイ | 81,600円 | +6.3% | +2.6% | 2.21% | 22.03倍 | 2.69倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| ＨＥＮＮＧＥ | 151,000円 | +30.1% | +75.0% | 0.26% | 38.81倍 | 13.31倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
市場注目の銘柄
チャート関連のコラム
