ブロードバンドタワーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/08/05 | 78.8 | 79 | 78.8 | 79 | +1 | +1.3% | 21,000 |
| 2009/08/04 | 78 | 79.7 | 78 | 78 | +0.8 | +1% | 55,000 |
| 2009/08/03 | 78 | 79.2 | 76 | 77.2 | +1.2 | +1.6% | 25,000 |
| 2009/07/31 | 74.6 | 76.8 | 74.2 | 76 | ±0 | ±0% | 29,500 |
| 2009/07/30 | 74 | 76 | 74 | 76 | +1.4 | +1.9% | 8,000 |
| 2009/07/29 | 76.4 | 76.4 | 74.4 | 74.6 | -1.4 | -1.8% | 20,500 |
| 2009/07/28 | 76 | 76.5 | 74 | 76 | +1.4 | +1.9% | 22,500 |
| 2009/07/27 | 76.4 | 78 | 74 | 74.6 | -2 | -2.6% | 69,000 |
| 2009/07/24 | 76 | 79 | 76 | 76.6 | +2.6 | +3.5% | 28,500 |
| 2009/07/23 | 77.6 | 78 | 74 | 74 | -2.6 | -3.4% | 26,000 |
| 2009/07/22 | 78 | 78.6 | 76 | 76.6 | -1.4 | -1.8% | 20,500 |
| 2009/07/21 | 79.4 | 79.4 | 76.4 | 78 | -1 | -1.3% | 43,500 |
| 2009/07/17 | 75.8 | 79 | 74.4 | 79 | +4 | +5.3% | 27,500 |
| 2009/07/16 | 73 | 76.2 | 73 | 75 | +2 | +2.7% | 68,500 |
| 2009/07/15 | 74.2 | 74.2 | 71 | 73 | +0.6 | +0.8% | 29,000 |
| 2009/07/14 | 70.9 | 74.4 | 70 | 72.4 | +2.2 | +3.1% | 64,500 |
| 2009/07/13 | 75 | 76 | 70.2 | 70.2 | -8.8 | -11.1% | 220,500 |
| 2009/07/10 | 83.4 | 83.4 | 76 | 79 | -3.8 | -4.6% | 94,500 |
| 2009/07/09 | 79.8 | 82.8 | 79.1 | 82.8 | -0.8 | -1% | 65,500 |
| 2009/07/08 | 87.6 | 88.4 | 83.6 | 83.6 | -8 | -8.7% | 220,500 |
| 2009/07/07 | 91.3 | 92.5 | 86.3 | 91.6 | -1.3 | -1.4% | 228,000 |
| 2009/07/06 | 90.4 | 93 | 87.8 | 92.9 | +3.3 | +3.7% | 473,500 |
| 2009/07/03 | 85.4 | 90.4 | 81.2 | 89.6 | +3.2 | +3.7% | 186,000 |
| 2009/07/02 | 79.6 | 87.2 | 79.4 | 86.4 | +7 | +8.8% | 149,500 |
| 2009/07/01 | 82 | 82 | 79.1 | 79.4 | -2.6 | -3.2% | 100,500 |
| 2009/06/30 | 78.2 | 82.8 | 78.1 | 82 | +4 | +5.1% | 125,000 |
| 2009/06/29 | 77 | 80.8 | 76.2 | 78 | +0.2 | +0.3% | 78,000 |
| 2009/06/26 | 77 | 78 | 75.6 | 77.8 | +1.6 | +2.1% | 33,500 |
| 2009/06/25 | 75.2 | 79.6 | 74.4 | 76.2 | +0.5 | +0.7% | 99,500 |
| 2009/06/24 | 78.6 | 79.6 | 75.4 | 75.7 | -1.3 | -1.7% | 111,500 |
| 2009/06/23 | 77 | 77 | 75.6 | 77 | -3 | -3.8% | 93,500 |
| 2009/06/22 | 79.7 | 81 | 77.2 | 80 | -2.6 | -3.1% | 167,500 |
| 2009/06/19 | 85.6 | 86 | 77 | 82.6 | -2.4 | -2.8% | 393,000 |
| 2009/06/18 | 86.4 | 87.6 | 80 | 85 | +5 | +6.3% | 399,000 |
| 2009/06/17 | 70.4 | 80 | 68.8 | 80 | +8 | +11.1% | 358,000 |
| 2009/06/16 | 73.2 | 73.2 | 68.4 | 72 | -1.8 | -2.4% | 220,500 |
| 2009/06/15 | 72 | 73.8 | 66 | 73.8 | +8 | +12.2% | 571,500 |
| 2009/06/12 | 61 | 65.8 | 60 | 65.8 | +6 | +10% | 225,000 |
| 2009/06/11 | 59 | 61.4 | 58 | 59.8 | +0.2 | +0.3% | 344,500 |
| 2009/06/10 | 60.6 | 61.7 | 58.2 | 59.6 | -1.8 | -2.9% | 84,000 |
| 2009/06/09 | 64 | 64.3 | 59.4 | 61.4 | -1.8 | -2.8% | 124,500 |
| 2009/06/08 | 63 | 64.4 | 61.2 | 63.2 | -0.6 | -0.9% | 84,500 |
| 2009/06/05 | 63 | 64 | 59 | 63.8 | -0.1 | -0.2% | 298,000 |
| 2009/06/04 | 65.2 | 67.6 | 61.9 | 63.9 | -1.5 | -2.3% | 688,000 |
| 2009/06/03 | 65.4 | 65.4 | 65.4 | 65.4 | +6.1 | +10.3% | 203,500 |
| 2009/06/02 | 57.5 | 59.3 | 55.8 | 59.3 | +6 | +11.3% | 435,000 |
| 2009/06/01 | 49.1 | 53.3 | 48 | 53.3 | +6 | +12.7% | 578,000 |
| 2009/05/29 | 49.5 | 49.6 | 47.3 | 47.3 | -1 | -2.1% | 381,000 |
| 2009/05/28 | 49 | 50.2 | 48.2 | 48.3 | +0.1 | +0.2% | 316,500 |
| 2009/05/27 | 50.8 | 50.9 | 48 | 48.2 | -1.4 | -2.8% | 274,500 |
3851～
3900
件表示中 / 4834件
類似銘柄と比較する
現在ご覧いただいている「ブロバンタワ」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 |
|---|---|---|---|---|---|---|---|---|
| ブロバンタワ | 13,500円 | -3.2% | -68.5% | 1.48% | 329.27倍 | 0.96倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
| ｃｏｌｙ | 153,200円 | +7.7% | - | 0.00% | 16.86倍 | 1.60倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| スタメン | 95,500円 | +30.6% | -55.4% | 0.42% | 144.26倍 | 6.43倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
| 応用技術 | 144,500円 | -9.4% | -6.3% | 2.08% | 12.79倍 | 1.50倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| モバファク | 92,500円 | +4.6% | -3.6% | 4.32% | 9.55倍 | 1.98倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
市場注目の銘柄
チャート関連のコラム
