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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 796 | 838 | 756 | 756 | -100 | -11.7% | 736,000 |
| 2006/02/17 | 954 | 954 | 856 | 856 | -100 | -10.5% | 619,500 |
| 2006/02/16 | 976 | 1,016 | 940 | 956 | -48 | -4.8% | 368,500 |
| 2006/02/15 | 1,088 | 1,098 | 1,004 | 1,004 | -70 | -6.5% | 335,500 |
| 2006/02/14 | 1,040 | 1,098 | 902 | 1,074 | +2 | +0.2% | 749,500 |
| 2006/02/13 | 1,160 | 1,196 | 1,072 | 1,072 | -188 | -14.9% | 804,500 |
| 2006/02/10 | 1,288 | 1,296 | 1,100 | 1,260 | -4 | -0.3% | 768,000 |
| 2006/02/09 | 1,278 | 1,306 | 1,246 | 1,264 | +4 | +0.3% | 299,000 |
| 2006/02/08 | 1,284 | 1,310 | 1,230 | 1,260 | -24 | -1.9% | 425,000 |
| 2006/02/07 | 1,240 | 1,298 | 1,240 | 1,284 | +54 | +4.4% | 762,000 |
| 2006/02/06 | 1,226 | 1,240 | 1,216 | 1,230 | -16 | -1.3% | 229,000 |
| 2006/02/03 | 1,230 | 1,256 | 1,202 | 1,246 | -4 | -0.3% | 298,500 |
| 2006/02/02 | 1,222 | 1,250 | 1,186 | 1,250 | +64 | +5.4% | 305,500 |
| 2006/02/01 | 1,230 | 1,240 | 1,184 | 1,186 | -54 | -4.4% | 435,500 |
| 2006/01/31 | 1,280 | 1,288 | 1,230 | 1,240 | -80 | -6.1% | 546,000 |
| 2006/01/30 | 1,240 | 1,356 | 1,230 | 1,320 | +120 | +10% | 1,484,000 |
| 2006/01/27 | 1,140 | 1,206 | 1,124 | 1,200 | +80 | +7.1% | 554,000 |
| 2006/01/26 | 1,118 | 1,124 | 1,096 | 1,120 | +6 | +0.5% | 357,000 |
| 2006/01/25 | 1,114 | 1,156 | 1,090 | 1,114 | +14 | +1.3% | 794,500 |
| 2006/01/24 | 1,120 | 1,124 | 1,072 | 1,100 | +90 | +8.9% | 530,500 |
| 2006/01/23 | 1,100 | 1,160 | 1,010 | 1,010 | -104 | -9.3% | 1,068,500 |
| 2006/01/20 | 1,240 | 1,262 | 1,102 | 1,114 | -110 | -9% | 1,157,000 |
| 2006/01/19 | 1,100 | 1,260 | 1,100 | 1,224 | +54 | +4.6% | 1,541,500 |
| 2006/01/18 | 1,170 | 1,196 | 1,170 | 1,170 | -200 | -14.6% | 584,000 |
| 2006/01/17 | 1,450 | 1,528 | 1,370 | 1,370 | -200 | -12.7% | 1,528,500 |
| 2006/01/16 | 1,474 | 1,570 | 1,474 | 1,570 | +116 | +8% | 1,946,000 |
| 2006/01/13 | 1,460 | 1,470 | 1,434 | 1,454 | -6 | -0.4% | 605,000 |
| 2006/01/12 | 1,470 | 1,474 | 1,444 | 1,460 | +26 | +1.8% | 465,000 |
| 2006/01/11 | 1,420 | 1,448 | 1,404 | 1,434 | +12 | +0.8% | 552,500 |
| 2006/01/10 | 1,470 | 1,474 | 1,420 | 1,422 | -46 | -3.1% | 591,500 |
| 2006/01/06 | 1,480 | 1,488 | 1,450 | 1,468 | -20 | -1.3% | 487,500 |
| 2006/01/05 | 1,538 | 1,550 | 1,474 | 1,488 | -48 | -3.1% | 726,000 |
| 2006/01/04 | 1,574 | 1,576 | 1,522 | 1,536 | +2 | +0.1% | 442,000 |
| 2005/12/30 | 1,534 | 1,560 | 1,502 | 1,534 | +20 | +1.3% | 339,000 |
| 2005/12/29 | 1,556 | 1,590 | 1,500 | 1,514 | -24 | -1.6% | 942,000 |
| 2005/12/28 | 1,418 | 1,548 | 1,418 | 1,538 | +120 | +8.5% | 1,082,500 |
| 2005/12/27 | 1,468 | 1,472 | 1,410 | 1,418 | -42 | -2.9% | 617,500 |
| 2005/12/26 | 1,500 | 1,524 | 1,452 | 1,460 | -38 | -2.5% | 760,500 |
| 2005/12/22 | 1,590 | 1,590 | 1,440 | 1,498 | +8 | +0.5% | 1,256,000 |
| 2005/12/21 | 1,508 | 1,520 | 1,402 | 1,490 | -42 | -2.7% | 1,452,500 |
| 2005/12/20 | 1,620 | 1,628 | 1,530 | 1,532 | -56 | -3.5% | 825,500 |
| 2005/12/19 | 1,572 | 1,622 | 1,540 | 1,588 | +34 | +2.2% | 1,399,500 |
| 2005/12/16 | 1,462 | 1,570 | 1,450 | 1,554 | +132 | +9.3% | 1,786,500 |
| 2005/12/15 | 1,402 | 1,482 | 1,380 | 1,422 | -40 | -2.7% | 1,153,000 |
| 2005/12/14 | 1,318 | 1,476 | 1,302 | 1,462 | +180 | +14% | 1,620,500 |
| 2005/12/13 | 1,370 | 1,374 | 1,262 | 1,282 | -62 | -4.6% | 1,010,000 |
| 2005/12/12 | 1,160 | 1,344 | 1,160 | 1,344 | +196 | +17.1% | 1,556,000 |
| 2005/12/09 | 1,140 | 1,166 | 1,124 | 1,148 | +10 | +0.9% | 370,500 |
| 2005/12/08 | 1,150 | 1,198 | 1,124 | 1,138 | -10 | -0.9% | 685,000 |
| 2005/12/07 | 1,114 | 1,178 | 1,112 | 1,148 | +36 | +3.2% | 665,500 |
4701～
4750
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
