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 |
|---|---|---|---|---|---|---|---|
| 2025/08/26 | 1,275 | 1,286 | 1,271 | 1,271 | -15 | -1.2% | 7,700 |
| 2025/08/25 | 1,315 | 1,315 | 1,286 | 1,286 | -14 | -1.1% | 10,100 |
| 2025/08/22 | 1,284 | 1,305 | 1,283 | 1,300 | +16 | +1.2% | 6,000 |
| 2025/08/21 | 1,295 | 1,300 | 1,282 | 1,284 | -14 | -1.1% | 12,100 |
| 2025/08/20 | 1,332 | 1,332 | 1,290 | 1,298 | -38 | -2.8% | 13,500 |
| 2025/08/19 | 1,325 | 1,343 | 1,312 | 1,336 | -11 | -0.8% | 15,700 |
| 2025/08/18 | 1,273 | 1,359 | 1,273 | 1,347 | +51 | +3.9% | 22,900 |
| 2025/08/15 | 1,313 | 1,346 | 1,252 | 1,296 | -16 | -1.2% | 17,400 |
| 2025/08/14 | 1,370 | 1,412 | 1,312 | 1,312 | +12 | +0.9% | 53,500 |
| 2025/08/13 | 1,270 | 1,302 | 1,270 | 1,300 | +32 | +2.5% | 14,100 |
| 2025/08/12 | 1,270 | 1,284 | 1,265 | 1,268 | -2 | -0.2% | 2,700 |
| 2025/08/08 | 1,283 | 1,283 | 1,265 | 1,270 | -13 | -1% | 1,800 |
| 2025/08/07 | 1,285 | 1,285 | 1,249 | 1,283 | +28 | +2.2% | 2,600 |
| 2025/08/06 | 1,253 | 1,264 | 1,252 | 1,255 | -4 | -0.3% | 2,900 |
| 2025/08/05 | 1,242 | 1,264 | 1,242 | 1,259 | +17 | +1.4% | 2,900 |
| 2025/08/04 | 1,241 | 1,242 | 1,241 | 1,242 | +1 | +0.1% | 900 |
| 2025/08/01 | 1,251 | 1,252 | 1,240 | 1,241 | -1 | -0.1% | 1,500 |
| 2025/07/31 | 1,252 | 1,254 | 1,242 | 1,242 | -6 | -0.5% | 2,200 |
| 2025/07/30 | 1,233 | 1,249 | 1,232 | 1,248 | +15 | +1.2% | 1,700 |
| 2025/07/29 | 1,233 | 1,244 | 1,230 | 1,233 | ±0 | ±0% | 2,800 |
| 2025/07/28 | 1,237 | 1,237 | 1,232 | 1,233 | ±0 | ±0% | 3,300 |
| 2025/07/25 | 1,222 | 1,247 | 1,221 | 1,233 | +8 | +0.7% | 2,800 |
| 2025/07/24 | 1,225 | 1,234 | 1,225 | 1,225 | +4 | +0.3% | 1,800 |
| 2025/07/23 | 1,211 | 1,224 | 1,206 | 1,221 | +10 | +0.8% | 4,500 |
| 2025/07/22 | 1,213 | 1,216 | 1,211 | 1,211 | +1 | +0.1% | 2,300 |
| 2025/07/18 | 1,220 | 1,220 | 1,210 | 1,210 | -3 | -0.2% | 1,900 |
| 2025/07/17 | 1,215 | 1,217 | 1,213 | 1,213 | -3 | -0.2% | 1,800 |
| 2025/07/16 | 1,217 | 1,223 | 1,216 | 1,216 | -1 | -0.1% | 4,400 |
| 2025/07/15 | 1,225 | 1,227 | 1,217 | 1,217 | -8 | -0.7% | 3,600 |
| 2025/07/14 | 1,220 | 1,231 | 1,220 | 1,225 | +6 | +0.5% | 8,000 |
| 2025/07/11 | 1,285 | 1,287 | 1,219 | 1,219 | -96 | -7.3% | 29,200 |
| 2025/07/10 | 1,325 | 1,325 | 1,313 | 1,315 | +6 | +0.5% | 1,000 |
| 2025/07/09 | 1,304 | 1,335 | 1,304 | 1,309 | +5 | +0.4% | 1,900 |
| 2025/07/08 | 1,294 | 1,305 | 1,294 | 1,304 | ±0 | ±0% | 300 |
| 2025/07/07 | 1,306 | 1,306 | 1,300 | 1,304 | -2 | -0.2% | 500 |
| 2025/07/04 | 1,300 | 1,318 | 1,293 | 1,306 | +6 | +0.5% | 1,000 |
| 2025/07/03 | 1,300 | 1,305 | 1,300 | 1,300 | ±0 | ±0% | 1,200 |
| 2025/07/02 | 1,318 | 1,338 | 1,300 | 1,300 | -48 | -3.6% | 2,900 |
| 2025/07/01 | 1,323 | 1,348 | 1,323 | 1,348 | +26 | +2% | 1,400 |
| 2025/06/30 | 1,346 | 1,361 | 1,322 | 1,322 | -24 | -1.8% | 2,800 |
| 2025/06/27 | 1,300 | 1,346 | 1,300 | 1,346 | +54 | +4.2% | 11,200 |
| 2025/06/26 | 1,316 | 1,316 | 1,292 | 1,292 | -16 | -1.2% | 2,000 |
| 2025/06/25 | 1,305 | 1,313 | 1,305 | 1,308 | -3 | -0.2% | 300 |
| 2025/06/24 | 1,303 | 1,311 | 1,300 | 1,311 | +8 | +0.6% | 1,300 |
| 2025/06/23 | 1,305 | 1,312 | 1,261 | 1,303 | -18 | -1.4% | 5,600 |
| 2025/06/20 | 1,324 | 1,324 | 1,310 | 1,321 | -3 | -0.2% | 2,200 |
| 2025/06/19 | 1,335 | 1,344 | 1,324 | 1,324 | -11 | -0.8% | 2,100 |
| 2025/06/18 | 1,339 | 1,339 | 1,332 | 1,335 | -3 | -0.2% | 1,200 |
| 2025/06/17 | 1,339 | 1,339 | 1,323 | 1,338 | +11 | +0.8% | 1,400 |
| 2025/06/16 | 1,318 | 1,327 | 1,318 | 1,327 | +9 | +0.7% | 1,300 |
1～
50
件表示中 / 1687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 | 127,100円 | +16.3% | +166.9% | 1.26% | 12.10倍 | 2.64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 |
| ジーダット | 149,800円 | +6.7% | +3.4% | 2.67% | 26.21倍 | 1.60倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| アイビーシー | 101,400円 | +15.3% | +39.2% | 1.18% | 14.45倍 | 2.83倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
| ビーマップ | 166,500円 | +27.2% | - | 0.00% | 194.06倍 | 15.41倍 |
|
鉄道など交通関連、位置情報、画像配信事業展開。無線ＬＡＮ設置も。不採算事業の整理進める |
| アイデミー | 144,400円 | -5.2% | - | 0.00% | - | 4.94倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
市場注目の銘柄
チャート関連のコラム
