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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 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 |
| 2022/05/17 | 1,240 | 1,267 | 1,176 | 1,214 | -24 | -1.9% | 11,200 |
| 2022/05/16 | 1,280 | 1,280 | 1,226 | 1,238 | +6 | +0.5% | 4,800 |
| 2022/05/13 | 1,199 | 1,300 | 1,199 | 1,232 | +32 | +2.7% | 9,400 |
| 2022/05/12 | 1,211 | 1,221 | 1,200 | 1,200 | -41 | -3.3% | 6,300 |
| 2022/05/11 | 1,284 | 1,284 | 1,241 | 1,241 | +17 | +1.4% | 1,700 |
| 2022/05/10 | 1,253 | 1,256 | 1,205 | 1,224 | -37 | -2.9% | 4,200 |
| 2022/05/09 | 1,270 | 1,270 | 1,260 | 1,261 | -24 | -1.9% | 1,100 |
| 2022/05/06 | 1,251 | 1,293 | 1,250 | 1,285 | -10 | -0.8% | 1,800 |
| 2022/05/02 | 1,268 | 1,300 | 1,247 | 1,295 | +55 | +4.4% | 1,900 |
| 2022/04/28 | 1,230 | 1,240 | 1,230 | 1,240 | -2 | -0.2% | 500 |
| 2022/04/27 | 1,228 | 1,242 | 1,218 | 1,242 | -19 | -1.5% | 1,500 |
| 2022/04/26 | 1,270 | 1,276 | 1,261 | 1,261 | -15 | -1.2% | 600 |
| 2022/04/25 | 1,224 | 1,276 | 1,208 | 1,276 | +14 | +1.1% | 2,200 |
| 2022/04/22 | 1,270 | 1,270 | 1,254 | 1,262 | -38 | -2.9% | 3,600 |
| 2022/04/21 | 1,315 | 1,315 | 1,278 | 1,300 | -15 | -1.1% | 3,700 |
| 2022/04/20 | 1,340 | 1,340 | 1,315 | 1,315 | -20 | -1.5% | 2,900 |
| 2022/04/19 | 1,355 | 1,355 | 1,333 | 1,335 | +2 | +0.2% | 1,500 |
| 2022/04/18 | 1,350 | 1,360 | 1,333 | 1,333 | -22 | -1.6% | 2,000 |
| 2022/04/15 | 1,350 | 1,355 | 1,337 | 1,355 | -5 | -0.4% | 1,700 |
| 2022/04/14 | 1,375 | 1,375 | 1,341 | 1,360 | ±0 | ±0% | 1,100 |
| 2022/04/13 | 1,316 | 1,361 | 1,316 | 1,360 | +45 | +3.4% | 3,500 |
| 2022/04/12 | 1,335 | 1,335 | 1,315 | 1,315 | -20 | -1.5% | 7,200 |
| 2022/04/11 | 1,390 | 1,390 | 1,333 | 1,335 | -45 | -3.3% | 4,000 |
| 2022/04/08 | 1,351 | 1,396 | 1,351 | 1,380 | -8 | -0.6% | 4,400 |
| 2022/04/07 | 1,418 | 1,426 | 1,357 | 1,388 | -43 | -3% | 8,800 |
| 2022/04/06 | 1,423 | 1,480 | 1,405 | 1,431 | -34 | -2.3% | 5,900 |
| 2022/04/05 | 1,524 | 1,563 | 1,465 | 1,465 | -45 | -3% | 17,300 |
| 2022/04/04 | 1,400 | 1,518 | 1,400 | 1,510 | +140 | +10.2% | 32,700 |
| 2022/04/01 | 1,356 | 1,389 | 1,328 | 1,370 | ±0 | ±0% | 7,200 |
| 2022/03/31 | 1,380 | 1,380 | 1,360 | 1,370 | -10 | -0.7% | 3,100 |
| 2022/03/30 | 1,376 | 1,380 | 1,366 | 1,380 | +2 | +0.1% | 3,500 |
| 2022/03/29 | 1,368 | 1,395 | 1,366 | 1,378 | +10 | +0.7% | 2,600 |
| 2022/03/28 | 1,415 | 1,415 | 1,357 | 1,368 | -37 | -2.6% | 10,200 |
| 2022/03/25 | 1,430 | 1,430 | 1,403 | 1,405 | -7 | -0.5% | 4,900 |
| 2022/03/24 | 1,406 | 1,433 | 1,391 | 1,412 | +5 | +0.4% | 7,900 |
| 2022/03/23 | 1,408 | 1,430 | 1,390 | 1,407 | +21 | +1.5% | 13,300 |
| 2022/03/22 | 1,436 | 1,440 | 1,386 | 1,386 | +6 | +0.4% | 7,100 |
| 2022/03/18 | 1,387 | 1,387 | 1,350 | 1,380 | -7 | -0.5% | 6,600 |
| 2022/03/17 | 1,411 | 1,430 | 1,345 | 1,387 | -3 | -0.2% | 10,900 |
| 2022/03/16 | 1,433 | 1,433 | 1,388 | 1,390 | -40 | -2.8% | 7,900 |
| 2022/03/15 | 1,435 | 1,435 | 1,400 | 1,430 | +20 | +1.4% | 8,300 |
| 2022/03/14 | 1,400 | 1,430 | 1,370 | 1,410 | +51 | +3.8% | 9,400 |
| 2022/03/11 | 1,412 | 1,412 | 1,335 | 1,359 | -25 | -1.8% | 6,700 |
| 2022/03/10 | 1,443 | 1,443 | 1,373 | 1,384 | -6 | -0.4% | 17,500 |
| 2022/03/09 | 1,300 | 1,418 | 1,300 | 1,390 | +110 | +8.6% | 41,100 |
801～
850
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
