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 |
|---|---|---|---|---|---|---|---|
| 2006/01/16 | 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 |
| 2005/12/06 | 1,140 | 1,140 | 1,100 | 1,112 | -26 | -2.3% | 564,500 |
| 2005/12/05 | 1,186 | 1,188 | 1,132 | 1,138 | -48 | -4% | 581,500 |
| 2005/12/02 | 1,220 | 1,288 | 1,172 | 1,186 | -24 | -2% | 685,000 |
| 2005/12/01 | 1,160 | 1,264 | 1,118 | 1,210 | +42 | +3.6% | 1,059,500 |
| 2005/11/30 | 1,216 | 1,216 | 1,142 | 1,168 | -50 | -4.1% | 582,500 |
| 2005/11/29 | 1,246 | 1,246 | 1,196 | 1,218 | -38 | -3% | 451,500 |
| 2005/11/28 | 1,306 | 1,312 | 1,248 | 1,256 | -54 | -4.1% | 433,500 |
| 2005/11/25 | 1,340 | 1,350 | 1,300 | 1,310 | -28 | -2.1% | 375,000 |
| 2005/11/24 | 1,350 | 1,396 | 1,326 | 1,338 | -2 | -0.1% | 465,500 |
| 2005/11/22 | 1,358 | 1,370 | 1,340 | 1,340 | -58 | -4.1% | 491,000 |
| 2005/11/21 | 1,360 | 1,460 | 1,356 | 1,398 | +44 | +3.2% | 511,000 |
| 2005/11/18 | 1,360 | 1,418 | 1,340 | 1,354 | -64 | -4.5% | 445,500 |
| 2005/11/17 | 1,414 | 1,430 | 1,404 | 1,418 | -56 | -3.8% | 203,000 |
| 2005/11/16 | 1,544 | 1,544 | 1,474 | 1,474 | -78 | -5% | 89,500 |
| 2005/11/15 | 1,610 | 1,610 | 1,530 | 1,552 | -68 | -4.2% | 107,500 |
| 2005/11/14 | 1,776 | 1,776 | 1,602 | 1,620 | -56 | -3.3% | 296,000 |
| 2005/11/11 | 1,480 | 1,680 | 1,480 | 1,676 | +196 | +13.2% | 465,500 |
| 2005/11/10 | 1,316 | 1,508 | 1,300 | 1,480 | +160 | +12.1% | 234,000 |
| 2005/11/09 | 1,310 | 1,350 | 1,304 | 1,320 | -26 | -1.9% | 49,500 |
| 2005/11/08 | 1,354 | 1,360 | 1,302 | 1,346 | -14 | -1% | 79,500 |
| 2005/11/07 | 1,400 | 1,400 | 1,350 | 1,360 | -40 | -2.9% | 67,000 |
| 2005/11/04 | 1,416 | 1,420 | 1,390 | 1,400 | -14 | -1% | 37,000 |
| 2005/11/02 | 1,430 | 1,430 | 1,408 | 1,414 | -4 | -0.3% | 25,500 |
| 2005/11/01 | 1,416 | 1,446 | 1,414 | 1,418 | +2 | +0.1% | 27,000 |
| 2005/10/31 | 1,440 | 1,450 | 1,408 | 1,416 | -20 | -1.4% | 46,000 |
4801～
4850
件表示中 / 4909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 | 16,700円 | +9.5% | -28.0% | 1.20% | 42.82倍 | 1.16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 |
| ソフトフロントＨ | 19,300円 | - | - | 0.00% | - | 8.16倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| イーソル | 52,000円 | +6.7% | -18.7% | 1.06% | 14.52倍 | 1.97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 |
| ＧＭＯ－Ｒ＆ＡＩ | 231,500円 | +32.4% | -30.2% | 1.49% | 1134.80倍 | 4.56倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
| Ｊストリーム | 36,600円 | +2.9% | +0.1% | 3.83% | 16.67倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
