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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 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 |
| 2024/07/18 | 6,020 | 6,290 | 5,850 | 5,900 | -160 | -2.6% | 80,300 |
| 2024/07/17 | 5,700 | 6,060 | 5,660 | 6,060 | +370 | +6.5% | 70,200 |
| 2024/07/16 | 5,840 | 5,840 | 5,650 | 5,690 | -80 | -1.4% | 26,200 |
| 2024/07/12 | 5,310 | 5,890 | 5,310 | 5,770 | +460 | +8.7% | 81,000 |
| 2024/07/11 | 5,390 | 5,410 | 5,220 | 5,310 | -50 | -0.9% | 35,300 |
251～
300
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 | 313,000円 | +25.0% | +39.6% | 1.05% | 33.23倍 | 15.30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 | 89,300円 | +22.3% | - | 0.00% | 496.12倍 | 5.78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 | 73,200円 | +20.4% | +17.5% | 0.97% | 21.04倍 | 4.19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 | 419,500円 | +9.8% | +10.1% | 0.72% | 20.82倍 | 5.52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
