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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/23 | 1,215 | 1,215 | 1,200 | 1,200 | -14 | -1.2% | 1,900 |
| 2022/06/22 | 1,197 | 1,214 | 1,195 | 1,214 | +20 | +1.7% | 2,300 |
| 2022/06/21 | 1,187 | 1,194 | 1,187 | 1,194 | +21 | +1.8% | 900 |
| 2022/06/20 | 1,190 | 1,199 | 1,173 | 1,173 | -22 | -1.8% | 2,400 |
| 2022/06/17 | 1,180 | 1,195 | 1,162 | 1,195 | -23 | -1.9% | 3,500 |
| 2022/06/16 | 1,230 | 1,230 | 1,199 | 1,218 | +8 | +0.7% | 1,900 |
| 2022/06/15 | 1,210 | 1,226 | 1,191 | 1,210 | ±0 | ±0% | 2,100 |
| 2022/06/14 | 1,203 | 1,230 | 1,190 | 1,210 | -16 | -1.3% | 2,400 |
| 2022/06/13 | 1,248 | 1,248 | 1,226 | 1,226 | -27 | -2.2% | 2,700 |
| 2022/06/10 | 1,266 | 1,266 | 1,251 | 1,253 | -13 | -1% | 400 |
| 2022/06/09 | 1,241 | 1,275 | 1,241 | 1,266 | +12 | +1% | 2,500 |
| 2022/06/08 | 1,247 | 1,254 | 1,237 | 1,254 | +7 | +0.6% | 3,000 |
| 2022/06/07 | 1,249 | 1,250 | 1,244 | 1,247 | -1 | -0.1% | 3,800 |
| 2022/06/06 | 1,249 | 1,249 | 1,243 | 1,248 | +2 | +0.2% | 2,600 |
| 2022/06/03 | 1,250 | 1,250 | 1,230 | 1,246 | -2 | -0.2% | 1,600 |
| 2022/06/02 | 1,248 | 1,248 | 1,206 | 1,248 | +5 | +0.4% | 2,500 |
| 2022/06/01 | 1,237 | 1,244 | 1,225 | 1,243 | +18 | +1.5% | 1,600 |
| 2022/05/31 | 1,233 | 1,233 | 1,210 | 1,225 | +7 | +0.6% | 2,200 |
| 2022/05/30 | 1,210 | 1,248 | 1,187 | 1,218 | +8 | +0.7% | 3,700 |
| 2022/05/27 | 1,211 | 1,224 | 1,210 | 1,210 | ±0 | ±0% | 1,600 |
| 2022/05/26 | 1,218 | 1,228 | 1,210 | 1,210 | -4 | -0.3% | 1,000 |
| 2022/05/25 | 1,200 | 1,214 | 1,187 | 1,214 | +12 | +1% | 1,800 |
| 2022/05/24 | 1,175 | 1,208 | 1,175 | 1,202 | +18 | +1.5% | 5,000 |
| 2022/05/23 | 1,180 | 1,187 | 1,175 | 1,184 | +3 | +0.3% | 2,500 |
| 2022/05/20 | 1,192 | 1,192 | 1,180 | 1,181 | +8 | +0.7% | 400 |
| 2022/05/19 | 1,200 | 1,217 | 1,173 | 1,173 | -47 | -3.9% | 1,500 |
| 2022/05/18 | 1,219 | 1,222 | 1,219 | 1,220 | +6 | +0.5% | 2,400 |
701～
750
件表示中 / 1632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 | 133,900円 | +11.2% | +9.5% | 0.75% | 11.72倍 | 2.76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 |
| ＤＬＥ | 14,500円 | +25.8% | - | 0.00% | 17.62倍 | 3.41倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
| メディ工房 | 54,300円 | +8.7% | - | 0.00% | - | 5.61倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
| データアプリ | 82,000円 | +72.6% | -16.7% | 3.17% | 18.19倍 | 1.07倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| グロースエクス | 180,600円 | +13.8% | +21.3% | 0.00% | 13.08倍 | 2.01倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
市場注目の銘柄
チャート関連のコラム
