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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,318 | 1,327 | 1,318 | 1,327 | +9 | +0.7% | 1,300 |
| 2025/06/13 | 1,330 | 1,330 | 1,318 | 1,318 | -14 | -1.1% | 700 |
| 2025/06/12 | 1,332 | 1,333 | 1,332 | 1,332 | ±0 | ±0% | 1,200 |
| 2025/06/11 | 1,330 | 1,332 | 1,322 | 1,332 | -13 | -1% | 2,700 |
| 2025/06/10 | 1,340 | 1,345 | 1,340 | 1,345 | +5 | +0.4% | 1,700 |
| 2025/06/09 | 1,339 | 1,340 | 1,335 | 1,340 | +1 | +0.1% | 700 |
| 2025/06/06 | 1,325 | 1,343 | 1,324 | 1,339 | +5 | +0.4% | 2,200 |
| 2025/06/05 | 1,343 | 1,343 | 1,325 | 1,334 | -9 | -0.7% | 3,000 |
| 2025/06/04 | 1,343 | 1,345 | 1,343 | 1,343 | ±0 | ±0% | 1,300 |
| 2025/06/03 | 1,350 | 1,350 | 1,326 | 1,343 | -1 | -0.1% | 2,000 |
| 2025/06/02 | 1,329 | 1,349 | 1,326 | 1,344 | +15 | +1.1% | 4,500 |
| 2025/05/30 | 1,325 | 1,329 | 1,312 | 1,329 | -1 | -0.1% | 1,300 |
| 2025/05/29 | 1,317 | 1,335 | 1,317 | 1,330 | +15 | +1.1% | 800 |
| 2025/05/28 | 1,321 | 1,369 | 1,313 | 1,315 | -16 | -1.2% | 6,200 |
| 2025/05/27 | 1,333 | 1,335 | 1,331 | 1,331 | -2 | -0.2% | 400 |
| 2025/05/26 | 1,326 | 1,333 | 1,320 | 1,333 | +7 | +0.5% | 2,600 |
| 2025/05/23 | 1,336 | 1,336 | 1,326 | 1,326 | -10 | -0.7% | 800 |
| 2025/05/22 | 1,335 | 1,349 | 1,335 | 1,336 | ±0 | ±0% | 1,200 |
| 2025/05/21 | 1,345 | 1,350 | 1,330 | 1,336 | -9 | -0.7% | 1,300 |
| 2025/05/20 | 1,336 | 1,376 | 1,334 | 1,345 | +9 | +0.7% | 8,800 |
| 2025/05/19 | 1,398 | 1,398 | 1,324 | 1,336 | -31 | -2.3% | 11,300 |
| 2025/05/16 | 1,264 | 1,367 | 1,264 | 1,367 | +104 | +8.2% | 8,800 |
| 2025/05/15 | 1,300 | 1,301 | 1,250 | 1,263 | -57 | -4.3% | 9,900 |
| 2025/05/14 | 1,344 | 1,603 | 1,310 | 1,320 | -24 | -1.8% | 62,100 |
| 2025/05/13 | 1,330 | 1,390 | 1,330 | 1,344 | +16 | +1.2% | 3,800 |
| 2025/05/12 | 1,314 | 1,330 | 1,314 | 1,328 | +14 | +1.1% | 3,100 |
| 2025/05/09 | 1,314 | 1,322 | 1,311 | 1,314 | -8 | -0.6% | 2,300 |
| 2025/05/08 | 1,324 | 1,335 | 1,320 | 1,322 | -19 | -1.4% | 4,800 |
| 2025/05/07 | 1,339 | 1,341 | 1,332 | 1,341 | +9 | +0.7% | 2,900 |
| 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 |
1～
50
件表示中 / 1638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 | 133,000円 | +11.2% | +9.5% | 0.75% | 11.64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 |
| アクリート | 98,800円 | +34.2% | +47.4% | 0.00% | 24.09倍 | 3.45倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| フォトシンス | 38,600円 | +12.8% | +75.8% | 0.00% | 21.31倍 | 2.79倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
| データアプリ | 81,900円 | +72.6% | -16.7% | 3.17% | 18.17倍 | 1.07倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| ユミルリンク | 158,700円 | +18.3% | +10.0% | 1.20% | 12.67倍 | 2.14倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
市場注目の銘柄
チャート関連のコラム
