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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,511 | 1,550 | 1,511 | 1,520 | -13 | -0.8% | 4,000 |
| 2023/06/28 | 1,527 | 1,595 | 1,515 | 1,533 | +15 | +1% | 4,800 |
| 2023/06/27 | 1,522 | 1,523 | 1,498 | 1,518 | +7 | +0.5% | 3,800 |
| 2023/06/26 | 1,525 | 1,543 | 1,454 | 1,511 | -54 | -3.5% | 24,400 |
| 2023/06/23 | 1,567 | 1,573 | 1,446 | 1,565 | -15 | -0.9% | 28,200 |
| 2023/06/22 | 1,537 | 1,583 | 1,459 | 1,580 | +13 | +0.8% | 24,500 |
| 2023/06/21 | 1,651 | 1,651 | 1,560 | 1,567 | -68 | -4.2% | 33,600 |
| 2023/06/20 | 1,660 | 1,679 | 1,610 | 1,635 | -5 | -0.3% | 26,700 |
| 2023/06/19 | 1,564 | 1,655 | 1,560 | 1,640 | +96 | +6.2% | 24,100 |
| 2023/06/16 | 1,551 | 1,564 | 1,472 | 1,544 | -20 | -1.3% | 33,900 |
| 2023/06/15 | 1,367 | 1,667 | 1,367 | 1,564 | +197 | +14.4% | 154,700 |
| 2023/06/14 | 1,334 | 1,368 | 1,310 | 1,367 | +46 | +3.5% | 22,200 |
| 2023/06/13 | 1,320 | 1,336 | 1,291 | 1,321 | +33 | +2.6% | 28,900 |
| 2023/06/12 | 1,304 | 1,337 | 1,283 | 1,288 | +5 | +0.4% | 27,100 |
| 2023/06/09 | 1,300 | 1,300 | 1,277 | 1,283 | -7 | -0.5% | 19,900 |
| 2023/06/08 | 1,262 | 1,290 | 1,243 | 1,290 | +54 | +4.4% | 25,700 |
| 2023/06/07 | 1,224 | 1,274 | 1,213 | 1,236 | +19 | +1.6% | 28,900 |
| 2023/06/06 | 1,202 | 1,219 | 1,198 | 1,217 | +16 | +1.3% | 18,000 |
| 2023/06/05 | 1,231 | 1,231 | 1,198 | 1,201 | -12 | -1% | 13,800 |
| 2023/06/02 | 1,197 | 1,213 | 1,197 | 1,213 | +17 | +1.4% | 15,600 |
| 2023/06/01 | 1,200 | 1,208 | 1,193 | 1,196 | -4 | -0.3% | 12,100 |
| 2023/05/31 | 1,200 | 1,212 | 1,190 | 1,200 | ±0 | ±0% | 4,000 |
| 2023/05/30 | 1,208 | 1,210 | 1,187 | 1,200 | -6 | -0.5% | 15,400 |
| 2023/05/29 | 1,219 | 1,228 | 1,204 | 1,206 | -12 | -1% | 12,700 |
| 2023/05/26 | 1,220 | 1,232 | 1,215 | 1,218 | -3 | -0.2% | 7,200 |
| 2023/05/25 | 1,239 | 1,240 | 1,216 | 1,221 | -28 | -2.2% | 15,800 |
| 2023/05/24 | 1,240 | 1,258 | 1,238 | 1,249 | -16 | -1.3% | 11,600 |
| 2023/05/23 | 1,259 | 1,279 | 1,242 | 1,265 | +3 | +0.2% | 17,100 |
| 2023/05/22 | 1,255 | 1,264 | 1,245 | 1,262 | +6 | +0.5% | 9,000 |
| 2023/05/19 | 1,259 | 1,272 | 1,242 | 1,256 | -3 | -0.2% | 10,000 |
| 2023/05/18 | 1,285 | 1,316 | 1,259 | 1,259 | -28 | -2.2% | 14,500 |
| 2023/05/17 | 1,310 | 1,310 | 1,280 | 1,287 | -32 | -2.4% | 14,200 |
| 2023/05/16 | 1,335 | 1,336 | 1,310 | 1,319 | -2 | -0.2% | 8,500 |
| 2023/05/15 | 1,350 | 1,374 | 1,321 | 1,321 | -270 | -17% | 48,300 |
| 2023/05/12 | 1,575 | 1,600 | 1,575 | 1,591 | +16 | +1% | 3,800 |
| 2023/05/11 | 1,583 | 1,610 | 1,575 | 1,575 | ±0 | ±0% | 10,800 |
| 2023/05/10 | 1,587 | 1,597 | 1,570 | 1,575 | -1 | -0.1% | 4,200 |
| 2023/05/09 | 1,575 | 1,588 | 1,570 | 1,576 | -2 | -0.1% | 3,000 |
| 2023/05/08 | 1,554 | 1,579 | 1,538 | 1,578 | +32 | +2.1% | 8,100 |
| 2023/05/02 | 1,552 | 1,554 | 1,532 | 1,546 | +15 | +1% | 2,100 |
| 2023/05/01 | 1,557 | 1,574 | 1,531 | 1,531 | -26 | -1.7% | 4,000 |
| 2023/04/28 | 1,581 | 1,581 | 1,544 | 1,557 | +16 | +1% | 500 |
| 2023/04/27 | 1,558 | 1,558 | 1,541 | 1,541 | -17 | -1.1% | 3,000 |
| 2023/04/26 | 1,560 | 1,570 | 1,555 | 1,558 | -41 | -2.6% | 1,400 |
| 2023/04/25 | 1,599 | 1,599 | 1,599 | 1,599 | +36 | +2.3% | 100 |
| 2023/04/24 | 1,560 | 1,565 | 1,551 | 1,563 | +2 | +0.1% | 2,200 |
| 2023/04/21 | 1,568 | 1,568 | 1,561 | 1,561 | -9 | -0.6% | 500 |
| 2023/04/20 | 1,567 | 1,592 | 1,567 | 1,570 | -27 | -1.7% | 2,800 |
| 2023/04/19 | 1,597 | 1,597 | 1,597 | 1,597 | +29 | +1.8% | 200 |
| 2023/04/18 | 1,575 | 1,597 | 1,565 | 1,568 | -12 | -0.8% | 700 |
451～
500
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
