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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 1,520 | 1,561 | 1,520 | 1,548 | +22 | +1.4% | 2,500 |
| 2021/10/07 | 1,513 | 1,554 | 1,513 | 1,526 | +13 | +0.9% | 4,500 |
| 2021/10/06 | 1,591 | 1,630 | 1,513 | 1,513 | -78 | -4.9% | 22,400 |
| 2021/10/05 | 1,647 | 1,650 | 1,542 | 1,591 | -76 | -4.6% | 19,600 |
| 2021/10/04 | 1,660 | 1,698 | 1,630 | 1,667 | +44 | +2.7% | 18,900 |
| 2021/10/01 | 1,630 | 1,685 | 1,607 | 1,623 | -29 | -1.8% | 17,900 |
| 2021/09/30 | 1,707 | 1,730 | 1,652 | 1,652 | -8 | -0.5% | 16,800 |
| 2021/09/29 | 1,584 | 1,700 | 1,550 | 1,660 | +74 | +4.7% | 24,900 |
| 2021/09/28 | 1,651 | 1,651 | 1,585 | 1,586 | -76 | -4.6% | 16,500 |
| 2021/09/27 | 1,680 | 1,724 | 1,643 | 1,662 | -18 | -1.1% | 18,000 |
| 2021/09/24 | 1,595 | 1,685 | 1,584 | 1,680 | +125 | +8% | 23,700 |
| 2021/09/22 | 1,580 | 1,584 | 1,533 | 1,555 | -25 | -1.6% | 10,300 |
| 2021/09/21 | 1,541 | 1,649 | 1,522 | 1,580 | -27 | -1.7% | 18,000 |
| 2021/09/17 | 1,600 | 1,612 | 1,561 | 1,607 | -11 | -0.7% | 11,100 |
| 2021/09/16 | 1,691 | 1,698 | 1,565 | 1,618 | -75 | -4.4% | 27,500 |
| 2021/09/15 | 1,724 | 1,725 | 1,659 | 1,693 | -48 | -2.8% | 33,000 |
| 2021/09/14 | 1,805 | 1,805 | 1,736 | 1,741 | -62 | -3.4% | 26,800 |
| 2021/09/13 | 1,848 | 1,940 | 1,795 | 1,803 | -41 | -2.2% | 59,500 |
| 2021/09/10 | 1,715 | 1,844 | 1,715 | 1,844 | +187 | +11.3% | 99,600 |
| 2021/09/09 | 1,608 | 1,727 | 1,601 | 1,657 | +71 | +4.5% | 57,300 |
| 2021/09/08 | 1,626 | 1,626 | 1,570 | 1,586 | -54 | -3.3% | 20,800 |
| 2021/09/07 | 1,780 | 1,794 | 1,582 | 1,640 | -90 | -5.2% | 114,200 |
| 2021/09/06 | 1,450 | 1,730 | 1,450 | 1,730 | +300 | +21% | 191,000 |
| 2021/09/03 | 1,346 | 1,559 | 1,346 | 1,430 | +85 | +6.3% | 65,500 |
| 2021/09/02 | 1,427 | 1,431 | 1,345 | 1,345 | -79 | -5.5% | 22,400 |
| 2021/09/01 | 1,455 | 1,455 | 1,410 | 1,424 | -3 | -0.2% | 9,500 |
| 2021/08/31 | 1,474 | 1,474 | 1,404 | 1,427 | -27 | -1.9% | 11,800 |
| 2021/08/30 | 1,449 | 1,468 | 1,446 | 1,454 | +21 | +1.5% | 11,200 |
| 2021/08/27 | 1,379 | 1,439 | 1,353 | 1,433 | +54 | +3.9% | 12,400 |
| 2021/08/26 | 1,420 | 1,423 | 1,355 | 1,379 | -31 | -2.2% | 10,900 |
| 2021/08/25 | 1,347 | 1,410 | 1,336 | 1,410 | +63 | +4.7% | 10,600 |
| 2021/08/24 | 1,299 | 1,349 | 1,291 | 1,347 | +71 | +5.6% | 17,300 |
| 2021/08/23 | 1,230 | 1,276 | 1,230 | 1,276 | +46 | +3.7% | 8,000 |
| 2021/08/20 | 1,278 | 1,282 | 1,202 | 1,230 | -38 | -3% | 8,200 |
| 2021/08/19 | 1,235 | 1,310 | 1,229 | 1,268 | +12 | +1% | 16,200 |
| 2021/08/18 | 1,212 | 1,256 | 1,152 | 1,256 | +28 | +2.3% | 20,700 |
| 2021/08/17 | 1,290 | 1,295 | 1,214 | 1,228 | -62 | -4.8% | 18,200 |
| 2021/08/16 | 1,315 | 1,340 | 1,275 | 1,290 | +65 | +5.3% | 41,700 |
| 2021/08/13 | 1,237 | 1,251 | 1,191 | 1,225 | +48 | +4.1% | 9,400 |
| 2021/08/12 | 1,187 | 1,199 | 1,174 | 1,177 | -19 | -1.6% | 4,700 |
| 2021/08/11 | 1,232 | 1,232 | 1,176 | 1,196 | +24 | +2% | 15,500 |
| 2021/08/10 | 1,085 | 1,175 | 1,085 | 1,172 | +83 | +7.6% | 17,600 |
| 2021/08/06 | 1,176 | 1,189 | 1,061 | 1,089 | -87 | -7.4% | 28,700 |
| 2021/08/05 | 1,255 | 1,255 | 1,176 | 1,176 | -74 | -5.9% | 11,600 |
| 2021/08/04 | 1,270 | 1,270 | 1,250 | 1,250 | -21 | -1.7% | 5,100 |
| 2021/08/03 | 1,275 | 1,287 | 1,271 | 1,271 | -3 | -0.2% | 4,300 |
| 2021/08/02 | 1,292 | 1,292 | 1,273 | 1,274 | -12 | -0.9% | 6,900 |
| 2021/07/30 | 1,312 | 1,312 | 1,285 | 1,286 | -8 | -0.6% | 6,300 |
| 2021/07/29 | 1,293 | 1,300 | 1,292 | 1,294 | -13 | -1% | 1,600 |
| 2021/07/28 | 1,321 | 1,321 | 1,285 | 1,307 | -21 | -1.6% | 4,600 |
951～
1000
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
