4417 グローバルセキュリティエキスパート

4417
2024/05/29
時価
378億円
PER 予
35.96倍
2022年以降
21.43-85.87倍
(2022-2024年)
PBR
15.35倍
2022年以降
4.48-26.24倍
(2022-2024年)
配当 予
0.84%
ROE 予
42.69%
ROA 予
15.9%
資料
Link
CSV,JSON

時価総額

2022年3月31日
171億6732万
2023年3月31日
388億754万
2024年3月29日
421億626万

2023/12/28~2024/05/29

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/295,0605,0804,9304,960-1.39%29,700378億4281万+3.4%35.9615.35
05/285,1005,1605,0205,030-2.14%16,200383億7688万+5.25%36.4715.57
05/275,0705,1405,0305,140+0.59%16,600392億1614万+7.87%37.2615.91
05/245,1105,3305,1005,110+2%79,100389億8725万+7.76%37.0515.82
05/235,1005,1004,9555,010-1.76%27,200382億2429万+6.08%36.3215.51
05/224,8655,1104,8655,100+4.29%46,000389億1096万+8.17%36.9715.79
05/214,9054,9404,8704,890-1.31%19,400373億874万+3.87%35.4515.14
05/204,9205,0304,8904,955-0.4%23,500378億466万+5.2%35.9215.34
05/175,0805,0804,9254,975-2.07%41,300379億5726万+5.58%36.0715.4
05/164,9355,0804,9055,080+3.46%39,700387億5836万+7.76%36.8315.72
05/154,9504,9954,8654,910-0.71%45,400374億6133万+4.25%35.615.2
05/144,7854,9554,7854,945+3.89%41,900377億2837万+5.01%35.8515.31
05/134,7504,7704,6654,760+0.74%24,100363億1689万+1%34.5114.73
05/104,6554,7854,6454,725+2.05%34,000360億4986万-0.02%34.2514.62
05/094,7004,7604,6254,630-0.96%25,100353億2504万-2.4%33.5714.33
05/084,6304,8254,6204,675+1.41%54,400356億6838万-1.97%33.8914.47
05/074,6004,7854,6004,610+4.42%50,800351億7245万-4.08%33.4214.27
05/024,3354,4654,2754,415+3.27%36,300336億8468万-8.86%32.0113.67
05/014,4404,4404,2504,275-4.36%63,700326億1654万-12.59%30.9913.23
04/304,5304,5504,3354,470+1.48%83,400341億431万-9.7%32.4113.84
04/264,6504,6554,3704,405-3.82%125,100336億838万-11.79%31.9313.63
04/254,6204,7004,5704,580-1.61%34,500349億4356万-9.05%33.214.18
04/244,8404,8654,5654,655-3.82%105,700355億1578万-8.24%33.7514.41
04/234,8904,9354,7704,840+1.04%57,800369億2726万-5.25%35.0914.98
04/224,5154,7904,4804,790+6.44%39,600363億9921万-6.7%34.7314.83
04/194,6604,6754,4504,500-3.85%52,800341億9550万-12.72%32.6213.93
04/184,4654,7354,4354,680+2.74%45,400355億6332万-9.74%33.9314.49
04/174,6054,6504,5504,555-1.83%31,100346億1344万-12.64%33.0214.1
04/164,7454,7604,6104,640-3.63%54,100352億5936万-11.7%33.6414.36
04/155,0205,0204,8104,815-2.03%38,600365億8918万-8.93%34.9114.9
04/124,9904,9904,9004,915-0.51%22,600373億4908万-7.54%35.6315.21
04/114,9554,9704,9154,940-1.59%23,100375億3906万-7.56%35.8115.29
04/105,0405,1305,0105,020+0.2%14,400381億4698万-6.74%36.3915.54
04/094,9805,1504,9505,010+0.6%22,700380億6497万-7.41%36.3215.51
04/084,9555,0204,9204,980+1.53%23,000378億4302万-8.51%36.115.41
04/054,9005,0004,8604,905-2.49%38,400372億7309万-10.25%35.5615.18
04/045,1405,1804,9005,030-0.98%50,100382億2297万-8.41%36.4715.57
04/035,0605,1605,0105,080-2.12%48,800386億292万-7.97%36.8315.72
04/025,2305,2405,1405,190-1.14%29,400394億3881万-6.52%37.6316.06
04/015,5105,5205,2505,250-6.08%57,500398億9475万-5.78%38.0616.25
03/295,5605,7005,5005,590+0.54%44,300424億7841万+0.22%53.5617.23
03/285,6505,7405,5605,560-0.89%30,300422億5044万-0.22%53.2717.14
03/275,8005,8005,6105,610-2.43%35,200426億3039万+0.63%53.7517.29
03/265,5705,8205,5705,750+3.23%48,500436億9425万+3.36%55.0917.72
03/255,5105,6905,5105,570+2.2%44,800423億2643万+0.54%53.3717.17
03/225,5505,5505,3905,450-0.91%29,500414億1455万-1.2%52.2216.8
03/215,5505,6005,4305,500-0.72%32,800417億8790万0%52.6916.95
03/195,4905,5705,4205,540+1.09%22,500420億9181万+1.11%53.0717.07
03/185,4305,5505,3705,480+2.81%24,300416億3594万+0.37%52.4916.89
03/155,1905,3805,1505,330+1.72%28,500404億9627万-2.02%51.0616.43
03/145,3805,3805,1705,240-2.96%44,200398億1247万-3.39%50.216.15
03/135,6105,6105,3805,400-3.23%33,700410億2812万-0.22%51.7316.64
03/125,4405,5905,4005,580+2.39%24,600423億9572万+3.41%53.4517.2
03/115,4005,4905,3605,450-1.45%32,100414億801万+1.43%52.2116.8
03/085,5205,6805,5205,530-1.6%45,400420億1583万+3.04%52.9717.04
03/075,8705,8805,6205,620-4.75%60,600426億9963万+5.09%53.8417.32
03/065,6806,0005,6105,900+3.15%53,000448億2702万+10.67%56.5218.18
03/055,7805,8305,6205,720-1.72%46,800434億5941万+8.01%54.7917.63
03/045,6405,9205,5905,820+5.43%72,000442億1919万+10.35%55.7517.94
03/015,5805,6505,4705,520-1.25%54,100419億3985万+5.24%52.8817.01
02/295,7005,7005,5405,590-2.27%56,900424億7170万+6.88%53.5517.23
02/285,9105,9905,7205,720-3.05%62,000434億5941万+9.7%54.7917.63
02/275,7605,9005,7105,900+3.87%71,700448億2702万+13.59%56.5218.18
02/265,4005,7505,4005,680+5.19%70,400431億5550万+10.53%54.4117.51
02/225,6305,6405,3305,400-0.92%61,200410億2812万+6.05%51.7316.64
02/215,5005,5605,4005,450-3.02%56,200414億801万+7.73%52.2116.8
02/205,4205,8005,4005,620+5.64%127,100426億9963万+11.71%53.8417.32
02/195,2605,3605,1505,320+2.9%83,300404億2029万+6.44%50.9616.4
02/164,9655,2104,9405,170+4.02%54,800392億8062万+3.94%49.5315.93
02/155,0805,0904,9704,970-1.39%26,500377億6106万+0.34%47.6115.32
02/144,9605,0404,9255,040+1.2%30,400382億9291万+2.07%48.2815.53
02/135,1005,1104,9654,980-1.58%39,600378億3704万+1.18%47.7115.35
02/094,9855,2104,9805,060+1.61%62,400384億4486万+3.16%48.4715.6
02/084,9605,0204,9154,980+0.71%40,700378億3704万+1.86%47.7115.35
02/074,9105,0004,8854,945+0.3%37,100375億7112万+1.31%47.3715.24
02/065,0005,0104,9054,930-1.6%53,800374億5715万+1.09%47.2315.19
02/055,0505,1004,9955,010+0.3%48,100380億6497万+2.87%47.9915.44
02/025,2405,3104,9954,995-5.75%117,700379億5101万+3.01%47.8515.39
02/015,0905,3405,0405,300+4.74%130,700402億6834万+9.91%50.7716.34
01/314,9405,0804,7755,060-2.69%191,500384億4486万+5.73%48.4715.6
01/305,1705,4005,1005,200+3.38%155,000395億856万+9.17%49.8116.03
01/295,1905,1904,9805,030-2.33%47,000382億1693万+6.36%48.1815.5
01/265,1005,1805,0605,150+0.78%35,700391億2867万+9.53%49.3315.87
01/255,0905,1704,9455,110-0.78%86,900388億2475万+9.47%48.9515.75
01/245,2505,3305,1305,150-0.77%70,600391億2867万+11.18%49.3315.87
01/235,1905,2905,0405,190-0.38%117,000394億3258万+13%49.7216
01/224,7705,2204,7455,210+15.27%319,800395億2201万+14.33%49.8316.03
01/194,5254,6454,5154,520+0.22%31,800342億8781万-0.07%43.2313.91
01/184,5754,5854,4504,510-1.53%41,200342億1195万-0.22%43.1313.88
01/174,7354,7354,5804,580-3.27%37,600347億4296万+1.31%43.814.09
01/164,8454,9104,7104,735-1.35%43,600359億1876万+4.66%45.2914.57
01/154,7704,8054,7404,800+1.37%27,400364億1184万+6.22%45.9114.77
01/124,6304,7604,5654,735+2.05%37,900359億1876万+4.97%45.2914.57
01/114,6504,6504,5754,640+1.31%26,300351億9811万+2.84%44.3814.28
01/104,6104,6304,5754,580-1.51%21,900347億4296万+1.62%43.814.09
01/094,6304,6954,5604,650+1.97%38,700352億7397万+3.08%44.4714.31
01/054,6154,6254,5254,560-1.83%47,700345億9124万+1%43.6114.03
01/044,6504,7804,6254,645-3.03%38,400352億3604万+2.79%44.4214.29
2023
12/294,8804,9004,7604,790-1.34%51,600363億3598万+5.95%45.8116
12/284,7354,8904,6554,855+2.53%70,300368億2905万+7.34%46.4316.22

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2022年
3月期
2,785
5,570
3/31
1,055
2,110
1/24
7,018,400
3,509,200
12/20
185億3139万70億1997万171億6732万
3/31
2023年
3月期
6,200
2/9
1,548
3,095
6/17
602,800
301,400
4/14
440億8944万102億9706万388億754万
3/31
2024年
3月期
7,800
6/19
3,795
10/24
1,036,900
6/8
577億3716万287億7672万421億626万
3/29
最新4,960
2024/5/29
29,700378億4281万