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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,453 | 1,457 | 1,440 | 1,448 | -5 | -0.3% | 2,700 |
| 2024/09/19 | 1,430 | 1,456 | 1,430 | 1,453 | +24 | +1.7% | 2,800 |
| 2024/09/18 | 1,395 | 1,429 | 1,394 | 1,429 | +34 | +2.4% | 1,800 |
| 2024/09/17 | 1,393 | 1,395 | 1,364 | 1,395 | +9 | +0.6% | 3,600 |
| 2024/09/13 | 1,390 | 1,390 | 1,377 | 1,386 | -4 | -0.3% | 600 |
| 2024/09/12 | 1,415 | 1,415 | 1,374 | 1,390 | +35 | +2.6% | 2,400 |
| 2024/09/11 | 1,400 | 1,417 | 1,355 | 1,355 | -53 | -3.8% | 3,500 |
| 2024/09/10 | 1,378 | 1,409 | 1,378 | 1,408 | +4 | +0.3% | 600 |
| 2024/09/09 | 1,381 | 1,412 | 1,361 | 1,404 | +4 | +0.3% | 8,800 |
| 2024/09/06 | 1,436 | 1,436 | 1,398 | 1,400 | -36 | -2.5% | 5,600 |
| 2024/09/05 | 1,424 | 1,445 | 1,410 | 1,436 | +12 | +0.8% | 5,700 |
| 2024/09/04 | 1,464 | 1,486 | 1,424 | 1,424 | -63 | -4.2% | 4,200 |
| 2024/09/03 | 1,474 | 1,499 | 1,465 | 1,487 | +4 | +0.3% | 2,200 |
| 2024/09/02 | 1,508 | 1,508 | 1,482 | 1,483 | +3 | +0.2% | 1,500 |
| 2024/08/30 | 1,500 | 1,500 | 1,480 | 1,480 | +2 | +0.1% | 4,100 |
| 2024/08/29 | 1,470 | 1,499 | 1,470 | 1,478 | +8 | +0.5% | 2,500 |
| 2024/08/28 | 1,467 | 1,470 | 1,462 | 1,470 | -6 | -0.4% | 3,600 |
| 2024/08/27 | 1,473 | 1,486 | 1,473 | 1,476 | +3 | +0.2% | 6,700 |
| 2024/08/26 | 1,455 | 1,480 | 1,446 | 1,473 | +18 | +1.2% | 4,100 |
| 2024/08/23 | 1,461 | 1,480 | 1,455 | 1,455 | -6 | -0.4% | 2,800 |
| 2024/08/22 | 1,438 | 1,478 | 1,438 | 1,461 | +23 | +1.6% | 5,400 |
| 2024/08/21 | 1,438 | 1,450 | 1,427 | 1,438 | ±0 | ±0% | 5,600 |
| 2024/08/20 | 1,412 | 1,450 | 1,409 | 1,438 | +18 | +1.3% | 6,400 |
| 2024/08/19 | 1,456 | 1,456 | 1,409 | 1,420 | -48 | -3.3% | 14,100 |
| 2024/08/16 | 1,510 | 1,510 | 1,459 | 1,468 | -16 | -1.1% | 11,000 |
| 2024/08/15 | 1,436 | 1,527 | 1,418 | 1,484 | -132 | -8.2% | 39,900 |
| 2024/08/14 | 1,530 | 1,623 | 1,520 | 1,616 | +101 | +6.7% | 22,600 |
| 2024/08/13 | 1,482 | 1,520 | 1,453 | 1,515 | +55 | +3.8% | 15,500 |
| 2024/08/09 | 1,476 | 1,480 | 1,432 | 1,460 | +14 | +1% | 5,300 |
| 2024/08/08 | 1,390 | 1,450 | 1,390 | 1,446 | +26 | +1.8% | 7,000 |
| 2024/08/07 | 1,308 | 1,431 | 1,301 | 1,420 | +82 | +6.1% | 12,000 |
| 2024/08/06 | 1,299 | 1,379 | 1,269 | 1,338 | +129 | +10.7% | 13,000 |
| 2024/08/05 | 1,486 | 1,540 | 1,179 | 1,209 | -370 | -23.4% | 39,500 |
| 2024/08/02 | 1,616 | 1,640 | 1,502 | 1,579 | -93 | -5.6% | 22,500 |
| 2024/08/01 | 1,712 | 1,712 | 1,660 | 1,672 | -64 | -3.7% | 6,300 |
| 2024/07/31 | 1,725 | 1,739 | 1,690 | 1,736 | +9 | +0.5% | 7,300 |
| 2024/07/30 | 1,707 | 1,727 | 1,697 | 1,727 | +12 | +0.7% | 2,300 |
| 2024/07/29 | 1,719 | 1,719 | 1,640 | 1,715 | +15 | +0.9% | 4,000 |
| 2024/07/26 | 1,660 | 1,723 | 1,660 | 1,700 | +40 | +2.4% | 8,200 |
| 2024/07/25 | 1,721 | 1,722 | 1,649 | 1,660 | -82 | -4.7% | 14,300 |
| 2024/07/24 | 1,756 | 1,788 | 1,742 | 1,742 | -24 | -1.4% | 4,900 |
| 2024/07/23 | 1,750 | 1,797 | 1,750 | 1,766 | +13 | +0.7% | 7,900 |
| 2024/07/22 | 1,835 | 1,844 | 1,753 | 1,753 | +23 | +1.3% | 27,800 |
| 2024/07/19 | 1,747 | 1,749 | 1,730 | 1,730 | -8 | -0.5% | 2,000 |
| 2024/07/18 | 1,722 | 1,765 | 1,721 | 1,738 | +17 | +1% | 9,300 |
| 2024/07/17 | 1,797 | 1,797 | 1,713 | 1,721 | -49 | -2.8% | 17,700 |
| 2024/07/16 | 1,800 | 1,822 | 1,768 | 1,770 | -19 | -1.1% | 22,900 |
| 2024/07/12 | 1,770 | 1,789 | 1,750 | 1,789 | +24 | +1.4% | 10,600 |
| 2024/07/11 | 1,819 | 1,819 | 1,749 | 1,765 | -45 | -2.5% | 21,900 |
| 2024/07/10 | 1,728 | 1,810 | 1,727 | 1,810 | +75 | +4.3% | 28,700 |
1～
50
件表示中 / 1461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 | 144,800円 | +11.2% | +9.5% | 0.69% | 12.79倍 | 3.09倍 |
|
監査や脆弱性診断などセキュリティサービス提供。大手、金融系に強み。同業のＧＳＸが大株主 |
| フォーサイド | 17,400円 | +5.6% | +190.9% | 0.00% | 66.92倍 | 4.44倍 |
|
主力はクレーンゲーム機の景品製販、家賃保証。小中高生向け出版事業強化。ＡＩ事業進出狙う |
| キーウェア | 73,200円 | +2.4% | +0.9% | 3.42% | 7.66倍 | 0.68倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| マクアケ | 51,600円 | -5.4% | - | 0.00% | - | 1.32倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| ＣＡＩＣＡ Ｄ | 4,800円 | +4.6% | - | 0.00% | - | 3.71倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業を２３年１０月クシムに売却。フィスコと親密 |
市場注目の銘柄
チャート関連のコラム
