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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,402 | 1,410 | 1,382 | 1,395 | -35 | -2.4% | 5,100 |
| 2025/04/02 | 1,422 | 1,430 | 1,414 | 1,430 | +12 | +0.8% | 1,000 |
| 2025/04/01 | 1,432 | 1,432 | 1,418 | 1,418 | -18 | -1.3% | 2,300 |
| 2025/03/31 | 1,415 | 1,438 | 1,406 | 1,436 | +9 | +0.6% | 1,400 |
| 2025/03/28 | 1,417 | 1,452 | 1,417 | 1,427 | +10 | +0.7% | 3,100 |
| 2025/03/27 | 1,404 | 1,501 | 1,401 | 1,417 | +13 | +0.9% | 23,300 |
| 2025/03/26 | 1,391 | 1,412 | 1,386 | 1,404 | +12 | +0.9% | 7,500 |
| 2025/03/25 | 1,400 | 1,400 | 1,392 | 1,392 | -8 | -0.6% | 1,000 |
| 2025/03/24 | 1,407 | 1,413 | 1,398 | 1,400 | -1 | -0.1% | 5,500 |
| 2025/03/21 | 1,393 | 1,439 | 1,391 | 1,401 | -1 | -0.1% | 4,400 |
| 2025/03/19 | 1,401 | 1,411 | 1,400 | 1,402 | -13 | -0.9% | 6,300 |
| 2025/03/18 | 1,421 | 1,421 | 1,392 | 1,415 | -10 | -0.7% | 8,000 |
| 2025/03/17 | 1,438 | 1,442 | 1,425 | 1,425 | -10 | -0.7% | 3,500 |
| 2025/03/14 | 1,440 | 1,440 | 1,432 | 1,435 | +2 | +0.1% | 2,200 |
| 2025/03/13 | 1,430 | 1,433 | 1,420 | 1,433 | +9 | +0.6% | 2,800 |
| 2025/03/12 | 1,421 | 1,428 | 1,421 | 1,424 | +3 | +0.2% | 1,900 |
| 2025/03/11 | 1,415 | 1,425 | 1,415 | 1,421 | -3 | -0.2% | 3,100 |
| 2025/03/10 | 1,429 | 1,429 | 1,417 | 1,424 | -6 | -0.4% | 6,100 |
| 2025/03/07 | 1,438 | 1,438 | 1,424 | 1,430 | -8 | -0.6% | 3,000 |
| 2025/03/06 | 1,430 | 1,448 | 1,426 | 1,438 | +8 | +0.6% | 3,900 |
| 2025/03/05 | 1,438 | 1,438 | 1,421 | 1,430 | -8 | -0.6% | 2,600 |
| 2025/03/04 | 1,435 | 1,438 | 1,421 | 1,438 | +8 | +0.6% | 2,300 |
| 2025/03/03 | 1,430 | 1,440 | 1,430 | 1,430 | ±0 | ±0% | 3,600 |
| 2025/02/28 | 1,409 | 1,455 | 1,404 | 1,430 | +20 | +1.4% | 20,400 |
| 2025/02/27 | 1,405 | 1,424 | 1,400 | 1,410 | +17 | +1.2% | 5,100 |
| 2025/02/26 | 1,401 | 1,403 | 1,393 | 1,393 | -8 | -0.6% | 4,000 |
| 2025/02/25 | 1,405 | 1,409 | 1,401 | 1,401 | -4 | -0.3% | 4,200 |
| 2025/02/21 | 1,414 | 1,416 | 1,400 | 1,405 | -9 | -0.6% | 5,300 |
| 2025/02/20 | 1,409 | 1,416 | 1,409 | 1,414 | +5 | +0.4% | 1,000 |
| 2025/02/19 | 1,414 | 1,418 | 1,408 | 1,409 | -5 | -0.4% | 3,700 |
| 2025/02/18 | 1,414 | 1,424 | 1,412 | 1,414 | ±0 | ±0% | 4,100 |
| 2025/02/17 | 1,416 | 1,433 | 1,410 | 1,414 | -10 | -0.7% | 6,300 |
| 2025/02/14 | 1,412 | 1,425 | 1,412 | 1,424 | +1 | +0.1% | 5,300 |
| 2025/02/13 | 1,410 | 1,447 | 1,410 | 1,423 | -73 | -4.9% | 14,100 |
| 2025/02/12 | 1,488 | 1,496 | 1,463 | 1,496 | +4 | +0.3% | 6,400 |
| 2025/02/10 | 1,467 | 1,495 | 1,467 | 1,492 | +25 | +1.7% | 5,000 |
| 2025/02/07 | 1,478 | 1,480 | 1,464 | 1,467 | -11 | -0.7% | 3,400 |
| 2025/02/06 | 1,459 | 1,481 | 1,441 | 1,478 | +19 | +1.3% | 4,500 |
| 2025/02/05 | 1,488 | 1,488 | 1,449 | 1,459 | -29 | -1.9% | 1,400 |
| 2025/02/04 | 1,445 | 1,488 | 1,432 | 1,488 | +42 | +2.9% | 2,900 |
| 2025/02/03 | 1,409 | 1,446 | 1,409 | 1,446 | -10 | -0.7% | 2,900 |
| 2025/01/31 | 1,455 | 1,464 | 1,455 | 1,456 | +13 | +0.9% | 1,500 |
| 2025/01/30 | 1,451 | 1,462 | 1,443 | 1,443 | -8 | -0.6% | 2,100 |
| 2025/01/29 | 1,461 | 1,473 | 1,431 | 1,451 | -7 | -0.5% | 2,200 |
| 2025/01/28 | 1,449 | 1,458 | 1,426 | 1,458 | +6 | +0.4% | 2,000 |
| 2025/01/27 | 1,461 | 1,461 | 1,451 | 1,452 | -9 | -0.6% | 1,000 |
| 2025/01/24 | 1,448 | 1,464 | 1,448 | 1,461 | +1 | +0.1% | 1,600 |
| 2025/01/23 | 1,450 | 1,463 | 1,436 | 1,460 | +11 | +0.8% | 2,200 |
| 2025/01/22 | 1,408 | 1,458 | 1,408 | 1,449 | +41 | +2.9% | 2,800 |
| 2025/01/21 | 1,409 | 1,410 | 1,408 | 1,408 | -1 | -0.1% | 1,200 |
51～
100
件表示中 / 1639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 | 133,800円 | +11.2% | +9.5% | 0.75% | 11.71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 |
| チエル | 78,500円 | +45.0% | +13.5% | 1.91% | 11.94倍 | 1.90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 |
| ユミルリンク | 158,700円 | +18.3% | +10.0% | 1.20% | 12.67倍 | 2.14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 |
| アクモス | 59,700円 | +12.4% | +6.1% | 4.19% | 13.20倍 | 1.99倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
| データアプリ | 81,900円 | +72.6% | -16.7% | 3.17% | 18.16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 |
市場注目の銘柄
チャート関連のコラム
