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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,420 | 1,527 | 1,420 | 1,459 | +31 | +2.2% | 13,200 |
| 2022/09/02 | 1,450 | 1,452 | 1,408 | 1,428 | -31 | -2.1% | 8,200 |
| 2022/09/01 | 1,446 | 1,459 | 1,430 | 1,459 | -1 | -0.1% | 4,400 |
| 2022/08/31 | 1,440 | 1,460 | 1,438 | 1,460 | +5 | +0.3% | 1,300 |
| 2022/08/30 | 1,437 | 1,455 | 1,437 | 1,455 | +23 | +1.6% | 2,600 |
| 2022/08/29 | 1,434 | 1,466 | 1,430 | 1,432 | -56 | -3.8% | 5,600 |
| 2022/08/26 | 1,513 | 1,513 | 1,484 | 1,488 | -25 | -1.7% | 8,400 |
| 2022/08/25 | 1,509 | 1,519 | 1,474 | 1,513 | -8 | -0.5% | 11,500 |
| 2022/08/24 | 1,525 | 1,532 | 1,508 | 1,521 | +23 | +1.5% | 4,600 |
| 2022/08/23 | 1,497 | 1,515 | 1,497 | 1,498 | +2 | +0.1% | 3,800 |
| 2022/08/22 | 1,500 | 1,520 | 1,480 | 1,496 | ±0 | ±0% | 3,400 |
| 2022/08/19 | 1,473 | 1,496 | 1,458 | 1,496 | +51 | +3.5% | 6,000 |
| 2022/08/18 | 1,466 | 1,466 | 1,429 | 1,445 | -23 | -1.6% | 2,500 |
| 2022/08/17 | 1,460 | 1,488 | 1,455 | 1,468 | -1 | -0.1% | 9,000 |
| 2022/08/16 | 1,495 | 1,499 | 1,468 | 1,469 | -26 | -1.7% | 5,800 |
| 2022/08/15 | 1,577 | 1,580 | 1,487 | 1,495 | +15 | +1% | 24,300 |
| 2022/08/12 | 1,408 | 1,480 | 1,401 | 1,480 | +85 | +6.1% | 15,300 |
| 2022/08/10 | 1,390 | 1,404 | 1,388 | 1,395 | +8 | +0.6% | 5,400 |
| 2022/08/09 | 1,410 | 1,416 | 1,385 | 1,387 | -14 | -1% | 6,400 |
| 2022/08/08 | 1,402 | 1,447 | 1,355 | 1,401 | -37 | -2.6% | 11,600 |
| 2022/08/05 | 1,425 | 1,478 | 1,350 | 1,438 | -47 | -3.2% | 33,500 |
| 2022/08/04 | 1,502 | 1,582 | 1,444 | 1,485 | +163 | +12.3% | 124,500 |
| 2022/08/03 | 1,320 | 1,326 | 1,310 | 1,322 | +10 | +0.8% | 1,300 |
| 2022/08/02 | 1,320 | 1,320 | 1,288 | 1,312 | -9 | -0.7% | 2,300 |
| 2022/08/01 | 1,304 | 1,321 | 1,300 | 1,321 | +8 | +0.6% | 3,200 |
| 2022/07/29 | 1,311 | 1,327 | 1,311 | 1,313 | -5 | -0.4% | 1,000 |
| 2022/07/28 | 1,323 | 1,330 | 1,310 | 1,318 | -5 | -0.4% | 2,300 |
| 2022/07/27 | 1,310 | 1,326 | 1,308 | 1,323 | +13 | +1% | 2,900 |
| 2022/07/26 | 1,300 | 1,310 | 1,298 | 1,310 | ±0 | ±0% | 1,300 |
| 2022/07/25 | 1,317 | 1,320 | 1,301 | 1,310 | -3 | -0.2% | 1,700 |
| 2022/07/22 | 1,310 | 1,321 | 1,298 | 1,313 | ±0 | ±0% | 2,300 |
| 2022/07/21 | 1,298 | 1,318 | 1,298 | 1,313 | +9 | +0.7% | 1,900 |
| 2022/07/20 | 1,315 | 1,328 | 1,291 | 1,304 | +20 | +1.6% | 4,400 |
| 2022/07/19 | 1,264 | 1,284 | 1,256 | 1,284 | +20 | +1.6% | 1,700 |
| 2022/07/15 | 1,240 | 1,264 | 1,239 | 1,264 | -6 | -0.5% | 2,200 |
| 2022/07/14 | 1,268 | 1,270 | 1,260 | 1,270 | +2 | +0.2% | 1,000 |
| 2022/07/13 | 1,260 | 1,268 | 1,257 | 1,268 | +8 | +0.6% | 1,800 |
| 2022/07/12 | 1,260 | 1,260 | 1,215 | 1,260 | ±0 | ±0% | 1,500 |
| 2022/07/11 | 1,250 | 1,260 | 1,250 | 1,260 | +12 | +1% | 700 |
| 2022/07/08 | 1,241 | 1,248 | 1,235 | 1,248 | +12 | +1% | 2,200 |
| 2022/07/07 | 1,267 | 1,270 | 1,236 | 1,236 | -19 | -1.5% | 3,100 |
| 2022/07/06 | 1,236 | 1,255 | 1,235 | 1,255 | +10 | +0.8% | 500 |
| 2022/07/05 | 1,232 | 1,257 | 1,227 | 1,245 | - | - | 1,300 |
| 2022/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/01 | 1,240 | 1,247 | 1,229 | 1,240 | ±0 | ±0% | 2,100 |
| 2022/06/30 | 1,240 | 1,255 | 1,240 | 1,240 | -20 | -1.6% | 700 |
| 2022/06/29 | 1,249 | 1,260 | 1,235 | 1,260 | +2 | +0.2% | 1,000 |
| 2022/06/28 | 1,220 | 1,259 | 1,220 | 1,258 | +19 | +1.5% | 2,100 |
| 2022/06/27 | 1,240 | 1,240 | 1,239 | 1,239 | +19 | +1.6% | 500 |
| 2022/06/24 | 1,200 | 1,220 | 1,183 | 1,220 | +20 | +1.7% | 3,600 |
651～
700
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
