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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 1,783 | 1,797 | 1,723 | 1,773 | -3 | -0.2% | 8,200 |
| 2023/08/07 | 1,757 | 1,814 | 1,755 | 1,776 | -20 | -1.1% | 6,800 |
| 2023/08/04 | 1,752 | 1,796 | 1,752 | 1,796 | +31 | +1.8% | 3,100 |
| 2023/08/03 | 1,785 | 1,785 | 1,759 | 1,765 | -33 | -1.8% | 6,100 |
| 2023/08/02 | 1,773 | 1,810 | 1,770 | 1,798 | ±0 | ±0% | 4,400 |
| 2023/08/01 | 1,726 | 1,800 | 1,726 | 1,798 | +32 | +1.8% | 11,100 |
| 2023/07/31 | 1,795 | 1,795 | 1,766 | 1,766 | -29 | -1.6% | 5,100 |
| 2023/07/28 | 1,781 | 1,803 | 1,711 | 1,795 | -8 | -0.4% | 10,000 |
| 2023/07/27 | 1,780 | 1,821 | 1,766 | 1,803 | +23 | +1.3% | 10,500 |
| 2023/07/26 | 1,780 | 1,794 | 1,777 | 1,780 | -11 | -0.6% | 2,300 |
| 2023/07/25 | 1,804 | 1,804 | 1,760 | 1,791 | -24 | -1.3% | 8,000 |
| 2023/07/24 | 1,760 | 1,815 | 1,760 | 1,815 | +55 | +3.1% | 12,000 |
| 2023/07/21 | 1,770 | 1,793 | 1,758 | 1,760 | -27 | -1.5% | 7,200 |
| 2023/07/20 | 1,798 | 1,820 | 1,742 | 1,787 | -26 | -1.4% | 13,600 |
| 2023/07/19 | 1,773 | 1,830 | 1,768 | 1,813 | +64 | +3.7% | 20,300 |
| 2023/07/18 | 1,747 | 1,749 | 1,719 | 1,749 | +33 | +1.9% | 6,000 |
| 2023/07/14 | 1,757 | 1,792 | 1,711 | 1,716 | -41 | -2.3% | 7,300 |
| 2023/07/13 | 1,751 | 1,770 | 1,717 | 1,757 | -7 | -0.4% | 7,400 |
| 2023/07/12 | 1,739 | 1,819 | 1,690 | 1,764 | -9 | -0.5% | 16,000 |
| 2023/07/11 | 1,815 | 1,850 | 1,765 | 1,773 | -31 | -1.7% | 19,300 |
| 2023/07/10 | 1,741 | 1,826 | 1,741 | 1,804 | +63 | +3.6% | 37,600 |
| 2023/07/07 | 1,758 | 1,759 | 1,697 | 1,741 | -15 | -0.9% | 11,900 |
| 2023/07/06 | 1,749 | 1,794 | 1,683 | 1,756 | +2 | +0.1% | 28,700 |
| 2023/07/05 | 1,690 | 1,764 | 1,683 | 1,754 | +47 | +2.8% | 33,700 |
| 2023/07/04 | 1,599 | 1,710 | 1,575 | 1,707 | +136 | +8.7% | 70,700 |
| 2023/07/03 | 1,520 | 1,585 | 1,508 | 1,571 | +48 | +3.2% | 32,100 |
| 2023/06/30 | 1,530 | 1,542 | 1,501 | 1,523 | +3 | +0.2% | 9,700 |
| 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 |
501～
550
件表示中 / 1686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 | 128,600円 | +16.3% | +166.9% | 1.24% | 12.24倍 | 2.67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 |
| テリロジーＨＤ | 34,900円 | +12.1% | +37.6% | 1.43% | 21.32倍 | 2.12倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| ゼネテック | 50,600円 | +45.3% | +13.5% | 3.85% | 12.97倍 | 2.43倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| ジャストプラ | 47,300円 | +15.0% | +22.0% | 2.33% | 13.23倍 | 1.51倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| ヴィッツ | 140,200円 | +37.8% | +58.5% | 1.07% | 14.71倍 | 2.13倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
市場注目の銘柄
チャート関連のコラム
