ブロードバンドセキュリティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,359 | 1,362 | 1,326 | 1,332 | -5 | -0.4% | 3,700 |
| 2025/05/01 | 1,323 | 1,357 | 1,323 | 1,337 | +14 | +1.1% | 5,900 |
| 2025/04/30 | 1,304 | 1,328 | 1,304 | 1,323 | +23 | +1.8% | 600 |
| 2025/04/28 | 1,324 | 1,338 | 1,294 | 1,300 | +6 | +0.5% | 2,000 |
| 2025/04/25 | 1,282 | 1,304 | 1,282 | 1,294 | +21 | +1.6% | 1,000 |
| 2025/04/24 | 1,273 | 1,273 | 1,273 | 1,273 | +5 | +0.4% | 600 |
| 2025/04/23 | 1,273 | 1,280 | 1,262 | 1,268 | -6 | -0.5% | 1,700 |
| 2025/04/22 | 1,275 | 1,275 | 1,251 | 1,274 | -1 | -0.1% | 3,300 |
| 2025/04/21 | 1,292 | 1,305 | 1,275 | 1,275 | -17 | -1.3% | 3,500 |
| 2025/04/18 | 1,267 | 1,293 | 1,267 | 1,292 | +27 | +2.1% | 1,700 |
| 2025/04/17 | 1,250 | 1,265 | 1,250 | 1,265 | +15 | +1.2% | 1,200 |
| 2025/04/16 | 1,259 | 1,259 | 1,250 | 1,250 | -9 | -0.7% | 1,500 |
| 2025/04/15 | 1,269 | 1,277 | 1,251 | 1,259 | +11 | +0.9% | 4,900 |
| 2025/04/14 | 1,244 | 1,265 | 1,244 | 1,248 | +9 | +0.7% | 2,400 |
| 2025/04/11 | 1,270 | 1,270 | 1,220 | 1,239 | -48 | -3.7% | 4,500 |
| 2025/04/10 | 1,333 | 1,333 | 1,279 | 1,287 | +10 | +0.8% | 3,600 |
| 2025/04/09 | 1,274 | 1,277 | 1,210 | 1,277 | -3 | -0.2% | 11,000 |
| 2025/04/08 | 1,260 | 1,302 | 1,260 | 1,280 | +48 | +3.9% | 5,200 |
| 2025/04/07 | 1,260 | 1,295 | 1,217 | 1,232 | -94 | -7.1% | 7,800 |
| 2025/04/04 | 1,379 | 1,379 | 1,322 | 1,326 | -69 | -4.9% | 7,800 |
| 2025/04/03 | 1,402 | 1,410 | 1,382 | 1,395 | -35 | -2.4% | 5,100 |
| 2025/04/02 | 1,422 | 1,430 | 1,414 | 1,430 | +12 | +0.8% | 1,000 |
| 2025/04/01 | 1,432 | 1,432 | 1,418 | 1,418 | -18 | -1.3% | 2,300 |
| 2025/03/31 | 1,415 | 1,438 | 1,406 | 1,436 | +9 | +0.6% | 1,400 |
| 2025/03/28 | 1,417 | 1,452 | 1,417 | 1,427 | +10 | +0.7% | 3,100 |
| 2025/03/27 | 1,404 | 1,501 | 1,401 | 1,417 | +13 | +0.9% | 23,300 |
| 2025/03/26 | 1,391 | 1,412 | 1,386 | 1,404 | +12 | +0.9% | 7,500 |
| 2025/03/25 | 1,400 | 1,400 | 1,392 | 1,392 | -8 | -0.6% | 1,000 |
| 2025/03/24 | 1,407 | 1,413 | 1,398 | 1,400 | -1 | -0.1% | 5,500 |
| 2025/03/21 | 1,393 | 1,439 | 1,391 | 1,401 | -1 | -0.1% | 4,400 |
| 2025/03/19 | 1,401 | 1,411 | 1,400 | 1,402 | -13 | -0.9% | 6,300 |
| 2025/03/18 | 1,421 | 1,421 | 1,392 | 1,415 | -10 | -0.7% | 8,000 |
| 2025/03/17 | 1,438 | 1,442 | 1,425 | 1,425 | -10 | -0.7% | 3,500 |
| 2025/03/14 | 1,440 | 1,440 | 1,432 | 1,435 | +2 | +0.1% | 2,200 |
| 2025/03/13 | 1,430 | 1,433 | 1,420 | 1,433 | +9 | +0.6% | 2,800 |
| 2025/03/12 | 1,421 | 1,428 | 1,421 | 1,424 | +3 | +0.2% | 1,900 |
| 2025/03/11 | 1,415 | 1,425 | 1,415 | 1,421 | -3 | -0.2% | 3,100 |
| 2025/03/10 | 1,429 | 1,429 | 1,417 | 1,424 | -6 | -0.4% | 6,100 |
| 2025/03/07 | 1,438 | 1,438 | 1,424 | 1,430 | -8 | -0.6% | 3,000 |
| 2025/03/06 | 1,430 | 1,448 | 1,426 | 1,438 | +8 | +0.6% | 3,900 |
| 2025/03/05 | 1,438 | 1,438 | 1,421 | 1,430 | -8 | -0.6% | 2,600 |
| 2025/03/04 | 1,435 | 1,438 | 1,421 | 1,438 | +8 | +0.6% | 2,300 |
| 2025/03/03 | 1,430 | 1,440 | 1,430 | 1,430 | ±0 | ±0% | 3,600 |
| 2025/02/28 | 1,409 | 1,455 | 1,404 | 1,430 | +20 | +1.4% | 20,400 |
| 2025/02/27 | 1,405 | 1,424 | 1,400 | 1,410 | +17 | +1.2% | 5,100 |
| 2025/02/26 | 1,401 | 1,403 | 1,393 | 1,393 | -8 | -0.6% | 4,000 |
| 2025/02/25 | 1,405 | 1,409 | 1,401 | 1,401 | -4 | -0.3% | 4,200 |
| 2025/02/21 | 1,414 | 1,416 | 1,400 | 1,405 | -9 | -0.6% | 5,300 |
| 2025/02/20 | 1,409 | 1,416 | 1,409 | 1,414 | +5 | +0.4% | 1,000 |
| 2025/02/19 | 1,414 | 1,418 | 1,408 | 1,409 | -5 | -0.4% | 3,700 |
1～
50
件表示中 / 1609件
類似銘柄と比較する
現在ご覧いただいている「ＢＢＳｅｃ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＢＳｅｃ | 133,200円 | +11.2% | +9.5% | 0.75% | 11.65倍 | 2.75倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
| ガーラ | 22,300円 | +40.4% | - | 0.00% | - | 6.46倍 |
|
欧米向けＰＣオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
| モルフォ | 113,200円 | +12.1% | +37.6% | 0.00% | 18.57倍 | 1.63倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| ゼネテック | 52,000円 | +18.9% | +26.0% | 3.46% | 12.68倍 | 2.64倍 |
|
基板製造・組み込み開発が柱。総輸入代理店契約で３次元ＣＡＭなど販売。防災位置アプリ提供 |
| Ｍマート | 122,900円 | +11.6% | +21.6% | 2.03% | 15.06倍 | 3.32倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
市場注目の銘柄
チャート関連のコラム
