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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 1,445 | 1,456 | 1,438 | 1,439 | +13 | +0.9% | 2,200 |
| 2022/10/17 | 1,398 | 1,451 | 1,398 | 1,426 | +36 | +2.6% | 1,400 |
| 2022/10/14 | 1,385 | 1,392 | 1,385 | 1,390 | +15 | +1.1% | 400 |
| 2022/10/13 | 1,370 | 1,384 | 1,370 | 1,375 | +10 | +0.7% | 3,300 |
| 2022/10/12 | 1,365 | 1,365 | 1,365 | 1,365 | +5 | +0.4% | 200 |
| 2022/10/11 | 1,380 | 1,384 | 1,360 | 1,360 | -20 | -1.4% | 2,200 |
| 2022/10/07 | 1,374 | 1,380 | 1,370 | 1,380 | +9 | +0.7% | 600 |
| 2022/10/06 | 1,370 | 1,380 | 1,353 | 1,371 | +4 | +0.3% | 900 |
| 2022/10/05 | 1,375 | 1,378 | 1,366 | 1,367 | +7 | +0.5% | 2,600 |
| 2022/10/04 | 1,350 | 1,373 | 1,348 | 1,360 | +10 | +0.7% | 6,000 |
| 2022/10/03 | 1,353 | 1,360 | 1,330 | 1,350 | -20 | -1.5% | 2,000 |
| 2022/09/30 | 1,356 | 1,382 | 1,356 | 1,370 | +8 | +0.6% | 3,500 |
| 2022/09/29 | 1,371 | 1,376 | 1,362 | 1,362 | +10 | +0.7% | 1,900 |
| 2022/09/28 | 1,377 | 1,386 | 1,352 | 1,352 | -43 | -3.1% | 1,900 |
| 2022/09/27 | 1,383 | 1,395 | 1,382 | 1,395 | +12 | +0.9% | 1,400 |
| 2022/09/26 | 1,397 | 1,400 | 1,375 | 1,383 | -37 | -2.6% | 1,100 |
| 2022/09/22 | 1,395 | 1,429 | 1,395 | 1,420 | +19 | +1.4% | 2,200 |
| 2022/09/21 | 1,410 | 1,435 | 1,392 | 1,401 | -11 | -0.8% | 3,300 |
| 2022/09/20 | 1,431 | 1,431 | 1,405 | 1,412 | +8 | +0.6% | 3,800 |
| 2022/09/16 | 1,411 | 1,420 | 1,401 | 1,404 | -17 | -1.2% | 2,600 |
| 2022/09/15 | 1,420 | 1,430 | 1,401 | 1,421 | +3 | +0.2% | 1,100 |
| 2022/09/14 | 1,400 | 1,418 | 1,371 | 1,418 | ±0 | ±0% | 5,000 |
| 2022/09/13 | 1,465 | 1,467 | 1,402 | 1,418 | -40 | -2.7% | 7,600 |
| 2022/09/12 | 1,460 | 1,460 | 1,449 | 1,458 | +9 | +0.6% | 1,900 |
| 2022/09/09 | 1,456 | 1,457 | 1,444 | 1,449 | -1 | -0.1% | 3,600 |
| 2022/09/08 | 1,443 | 1,450 | 1,429 | 1,450 | ±0 | ±0% | 1,800 |
| 2022/09/07 | 1,477 | 1,477 | 1,411 | 1,450 | -5 | -0.3% | 3,600 |
| 2022/09/06 | 1,455 | 1,455 | 1,430 | 1,455 | -4 | -0.3% | 2,600 |
| 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 |
701～
750
件表示中 / 1687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 | 127,100円 | +16.3% | +166.9% | 1.26% | 12.10倍 | 2.64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 |
| ジーダット | 149,800円 | +6.7% | +3.4% | 2.67% | 26.21倍 | 1.60倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| アイビーシー | 101,400円 | +15.3% | +39.2% | 1.18% | 14.45倍 | 2.83倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
| ビーマップ | 166,500円 | +27.2% | - | 0.00% | 194.06倍 | 15.41倍 |
|
鉄道など交通関連、位置情報、画像配信事業展開。無線ＬＡＮ設置も。不採算事業の整理進める |
| アイデミー | 144,400円 | -5.2% | - | 0.00% | - | 4.94倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
市場注目の銘柄
チャート関連のコラム
