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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,345 | 1,375 | 1,337 | 1,337 | +12 | +0.9% | 14,100 |
| 2023/02/01 | 1,323 | 1,325 | 1,317 | 1,325 | +9 | +0.7% | 3,200 |
| 2023/01/31 | 1,316 | 1,316 | 1,307 | 1,316 | +16 | +1.2% | 1,800 |
| 2023/01/30 | 1,280 | 1,304 | 1,280 | 1,300 | +33 | +2.6% | 3,900 |
| 2023/01/27 | 1,272 | 1,280 | 1,263 | 1,267 | -5 | -0.4% | 6,600 |
| 2023/01/26 | 1,280 | 1,284 | 1,271 | 1,272 | -8 | -0.6% | 2,100 |
| 2023/01/25 | 1,283 | 1,288 | 1,258 | 1,280 | -7 | -0.5% | 9,300 |
| 2023/01/24 | 1,278 | 1,287 | 1,271 | 1,287 | +19 | +1.5% | 6,000 |
| 2023/01/23 | 1,290 | 1,295 | 1,250 | 1,268 | -21 | -1.6% | 18,300 |
| 2023/01/20 | 1,295 | 1,307 | 1,289 | 1,289 | -11 | -0.8% | 1,900 |
| 2023/01/19 | 1,301 | 1,303 | 1,290 | 1,300 | -1 | -0.1% | 1,200 |
| 2023/01/18 | 1,295 | 1,305 | 1,295 | 1,301 | +6 | +0.5% | 1,200 |
| 2023/01/17 | 1,298 | 1,298 | 1,295 | 1,295 | +5 | +0.4% | 200 |
| 2023/01/16 | 1,300 | 1,305 | 1,290 | 1,290 | ±0 | ±0% | 1,900 |
| 2023/01/13 | 1,300 | 1,324 | 1,284 | 1,290 | -36 | -2.7% | 7,000 |
| 2023/01/12 | 1,301 | 1,328 | 1,298 | 1,326 | +36 | +2.8% | 2,600 |
| 2023/01/11 | 1,274 | 1,296 | 1,268 | 1,290 | +29 | +2.3% | 2,300 |
| 2023/01/10 | 1,280 | 1,280 | 1,244 | 1,261 | +6 | +0.5% | 6,500 |
| 2023/01/06 | 1,287 | 1,287 | 1,231 | 1,255 | -35 | -2.7% | 18,300 |
| 2023/01/05 | 1,301 | 1,317 | 1,289 | 1,290 | -35 | -2.6% | 9,500 |
| 2023/01/04 | 1,314 | 1,327 | 1,280 | 1,325 | -2 | -0.2% | 7,500 |
| 2022/12/30 | 1,323 | 1,327 | 1,308 | 1,327 | +19 | +1.5% | 500 |
| 2022/12/29 | 1,328 | 1,328 | 1,308 | 1,308 | -2 | -0.2% | 400 |
| 2022/12/28 | 1,302 | 1,310 | 1,300 | 1,310 | +8 | +0.6% | 2,700 |
| 2022/12/27 | 1,297 | 1,311 | 1,295 | 1,302 | +1 | +0.1% | 17,100 |
| 2022/12/26 | 1,310 | 1,310 | 1,301 | 1,301 | -10 | -0.8% | 3,900 |
| 2022/12/23 | 1,313 | 1,329 | 1,311 | 1,311 | -14 | -1.1% | 5,700 |
| 2022/12/22 | 1,325 | 1,338 | 1,325 | 1,325 | -13 | -1% | 2,400 |
| 2022/12/21 | 1,322 | 1,338 | 1,322 | 1,338 | -7 | -0.5% | 1,700 |
| 2022/12/20 | 1,382 | 1,390 | 1,320 | 1,345 | -45 | -3.2% | 9,200 |
| 2022/12/19 | 1,397 | 1,411 | 1,390 | 1,390 | -18 | -1.3% | 3,600 |
| 2022/12/16 | 1,409 | 1,412 | 1,402 | 1,408 | -1 | -0.1% | 1,400 |
| 2022/12/15 | 1,415 | 1,415 | 1,409 | 1,409 | +6 | +0.4% | 700 |
| 2022/12/14 | 1,415 | 1,420 | 1,403 | 1,403 | -20 | -1.4% | 1,600 |
| 2022/12/13 | 1,417 | 1,425 | 1,414 | 1,423 | -7 | -0.5% | 2,500 |
| 2022/12/12 | 1,426 | 1,430 | 1,420 | 1,430 | +4 | +0.3% | 1,500 |
| 2022/12/09 | 1,411 | 1,438 | 1,411 | 1,426 | +3 | +0.2% | 2,600 |
| 2022/12/08 | 1,413 | 1,430 | 1,413 | 1,423 | +2 | +0.1% | 1,500 |
| 2022/12/07 | 1,421 | 1,430 | 1,421 | 1,421 | -1 | -0.1% | 1,400 |
| 2022/12/06 | 1,436 | 1,436 | 1,422 | 1,422 | -17 | -1.2% | 700 |
| 2022/12/05 | 1,433 | 1,443 | 1,402 | 1,439 | +11 | +0.8% | 7,200 |
| 2022/12/02 | 1,421 | 1,430 | 1,420 | 1,428 | +1 | +0.1% | 1,700 |
| 2022/12/01 | 1,426 | 1,427 | 1,416 | 1,427 | +16 | +1.1% | 1,800 |
| 2022/11/30 | 1,413 | 1,420 | 1,410 | 1,411 | +3 | +0.2% | 1,800 |
| 2022/11/29 | 1,416 | 1,419 | 1,408 | 1,408 | -13 | -0.9% | 3,800 |
| 2022/11/28 | 1,421 | 1,428 | 1,420 | 1,421 | -3 | -0.2% | 2,300 |
| 2022/11/25 | 1,432 | 1,432 | 1,420 | 1,424 | -6 | -0.4% | 4,100 |
| 2022/11/24 | 1,428 | 1,432 | 1,422 | 1,430 | +14 | +1% | 1,500 |
| 2022/11/22 | 1,430 | 1,430 | 1,416 | 1,416 | +2 | +0.1% | 2,700 |
| 2022/11/21 | 1,420 | 1,425 | 1,409 | 1,414 | +9 | +0.6% | 4,200 |
551～
600
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
