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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 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 |
| 2022/03/08 | 1,271 | 1,346 | 1,260 | 1,280 | -29 | -2.2% | 11,400 |
| 2022/03/07 | 1,309 | 1,339 | 1,289 | 1,309 | -60 | -4.4% | 19,700 |
| 2022/03/04 | 1,346 | 1,400 | 1,301 | 1,369 | -33 | -2.4% | 28,700 |
| 2022/03/03 | 1,441 | 1,460 | 1,346 | 1,402 | -69 | -4.7% | 36,800 |
| 2022/03/02 | 1,430 | 1,677 | 1,352 | 1,471 | -59 | -3.9% | 207,800 |
| 2022/03/01 | 1,410 | 1,530 | 1,394 | 1,530 | +300 | +24.4% | 79,400 |
| 2022/02/28 | 1,175 | 1,260 | 1,175 | 1,230 | +80 | +7% | 14,900 |
| 2022/02/25 | 1,200 | 1,209 | 1,140 | 1,150 | +10 | +0.9% | 7,600 |
| 2022/02/24 | 1,135 | 1,176 | 1,108 | 1,140 | +4 | +0.4% | 4,500 |
| 2022/02/22 | 1,061 | 1,166 | 1,061 | 1,136 | +25 | +2.3% | 4,500 |
| 2022/02/21 | 1,120 | 1,137 | 1,074 | 1,111 | -4 | -0.4% | 4,300 |
| 2022/02/18 | 1,085 | 1,122 | 1,037 | 1,115 | +1 | +0.1% | 6,200 |
| 2022/02/17 | 1,220 | 1,220 | 1,070 | 1,114 | -91 | -7.6% | 16,600 |
| 2022/02/16 | 1,161 | 1,209 | 1,121 | 1,205 | +51 | +4.4% | 8,300 |
| 2022/02/15 | 1,160 | 1,260 | 1,153 | 1,154 | -68 | -5.6% | 16,800 |
| 2022/02/14 | 1,337 | 1,338 | 1,204 | 1,222 | -100 | -7.6% | 34,100 |
| 2022/02/10 | 1,082 | 1,322 | 1,035 | 1,322 | +300 | +29.4% | 67,300 |
| 2022/02/09 | 1,040 | 1,068 | 1,006 | 1,022 | -18 | -1.7% | 7,100 |
| 2022/02/08 | 1,080 | 1,086 | 1,040 | 1,040 | -40 | -3.7% | 4,100 |
| 2022/02/07 | 1,089 | 1,110 | 1,070 | 1,080 | -9 | -0.8% | 2,400 |
| 2022/02/04 | 1,060 | 1,110 | 1,060 | 1,089 | -1 | -0.1% | 5,300 |
| 2022/02/03 | 1,071 | 1,118 | 1,071 | 1,090 | +10 | +0.9% | 2,700 |
| 2022/02/02 | 1,043 | 1,080 | 1,043 | 1,080 | +36 | +3.4% | 1,100 |
| 2022/02/01 | 1,050 | 1,075 | 1,039 | 1,044 | -6 | -0.6% | 2,700 |
| 2022/01/31 | 1,031 | 1,050 | 1,031 | 1,050 | +20 | +1.9% | 3,000 |
| 2022/01/28 | 1,020 | 1,040 | 1,015 | 1,030 | +10 | +1% | 2,900 |
| 2022/01/27 | 1,065 | 1,065 | 1,020 | 1,020 | -45 | -4.2% | 5,600 |
| 2022/01/26 | 1,055 | 1,090 | 1,055 | 1,065 | +16 | +1.5% | 2,000 |
| 2022/01/25 | 1,088 | 1,088 | 1,020 | 1,049 | -20 | -1.9% | 2,500 |
| 2022/01/24 | 1,030 | 1,069 | 1,000 | 1,069 | +31 | +3% | 3,800 |
| 2022/01/21 | 1,010 | 1,040 | 1,010 | 1,038 | +7 | +0.7% | 3,700 |
| 2022/01/20 | 1,016 | 1,043 | 1,015 | 1,031 | +15 | +1.5% | 3,600 |
| 2022/01/19 | 1,040 | 1,043 | 1,010 | 1,016 | -50 | -4.7% | 6,900 |
801～
850
件表示中 / 1654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 | 133,300円 | +11.2% | +9.5% | 0.75% | 11.66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 |
| チエル | 75,100円 | +45.0% | +13.5% | 2.00% | 11.42倍 | 1.82倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| Ｍマート | 124,100円 | +11.6% | +21.6% | 2.01% | 15.21倍 | 3.35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 |
| ユミルリンク | 152,500円 | +18.3% | +10.0% | 1.25% | 12.18倍 | 2.05倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| ＳＹＳＨＤ | 56,700円 | +12.9% | +8.6% | 1.23% | 12.32倍 | 1.68倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
市場注目の銘柄
チャート関連のコラム
