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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 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 |
| 2009/05/26 | 52.2 | 52.4 | 48.4 | 49.6 | -2 | -3.9% | 103,500 |
| 2009/05/25 | 51.8 | 53.2 | 51 | 51.6 | +1.6 | +3.2% | 201,500 |
| 2009/05/22 | 48.6 | 51.2 | 48.2 | 50 | +0.4 | +0.8% | 114,000 |
| 2009/05/21 | 48 | 49.6 | 48 | 49.6 | +1.4 | +2.9% | 21,500 |
| 2009/05/20 | 49.8 | 49.8 | 48 | 48.2 | +0.2 | +0.4% | 26,000 |
| 2009/05/19 | 50.2 | 50.2 | 46.6 | 48 | -1.4 | -2.8% | 211,500 |
| 2009/05/18 | 48.8 | 49.8 | 48.8 | 49.4 | -1.2 | -2.4% | 20,500 |
| 2009/05/15 | 50 | 51.2 | 49.6 | 50.6 | +1 | +2% | 27,000 |
| 2009/05/14 | 52 | 52 | 48.4 | 49.6 | -2.7 | -5.2% | 98,500 |
| 2009/05/13 | 52.1 | 52.6 | 50.6 | 52.3 | +0.2 | +0.4% | 83,500 |
| 2009/05/12 | 50.4 | 52.1 | 50.4 | 52.1 | +0.7 | +1.4% | 26,000 |
| 2009/05/11 | 50 | 52.7 | 50 | 51.4 | +2.1 | +4.3% | 56,500 |
| 2009/05/08 | 47.4 | 49.8 | 47.4 | 49.3 | +1.7 | +3.6% | 32,000 |
| 2009/05/07 | 47.4 | 49.2 | 47.3 | 47.6 | -0.4 | -0.8% | 17,500 |
| 2009/05/01 | 48.2 | 48.4 | 47.4 | 48 | -1 | -2% | 23,000 |
| 2009/04/30 | 50.6 | 50.6 | 48.8 | 49 | -1.6 | -3.2% | 11,000 |
| 2009/04/28 | 50.9 | 50.9 | 47.5 | 50.6 | -0.3 | -0.6% | 51,000 |
| 2009/04/27 | 48.3 | 51.4 | 47.6 | 50.9 | +1.1 | +2.2% | 73,000 |
| 2009/04/24 | 51.1 | 51.6 | 46.4 | 49.8 | -1.6 | -3.1% | 85,000 |
| 2009/04/23 | 50 | 52.1 | 50 | 51.4 | +0.2 | +0.4% | 44,000 |
| 2009/04/22 | 51.4 | 52 | 48.4 | 51.2 | -1 | -1.9% | 80,000 |
| 2009/04/21 | 51.8 | 52.2 | 50 | 52.2 | -0.2 | -0.4% | 45,500 |
| 2009/04/20 | 51.2 | 52.4 | 49.4 | 52.4 | +2.4 | +4.8% | 115,500 |
| 2009/04/17 | 49 | 50 | 47.8 | 50 | +0.6 | +1.2% | 49,500 |
3951～
4000
件表示中 / 4910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 | 16,800円 | +9.5% | -28.0% | 1.19% | 43.08倍 | 1.17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 |
| イーソル | 53,100円 | +6.7% | -18.7% | 1.04% | 14.82倍 | 2.01倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| Ｊストリーム | 37,000円 | +2.9% | +0.1% | 3.78% | 16.85倍 | 0.87倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| トレードワクス | 265,900円 | +13.3% | - | 0.75% | 103.71倍 | 6.19倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
| サイエンスアーツ | 126,000円 | +32.3% | - | 0.00% | 510.12倍 | 7.91倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
市場注目の銘柄
チャート関連のコラム
