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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 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 |
| 2021/07/27 | 1,307 | 1,328 | 1,300 | 1,328 | +21 | +1.6% | 4,600 |
| 2021/07/26 | 1,296 | 1,307 | 1,283 | 1,307 | +29 | +2.3% | 4,700 |
| 2021/07/21 | 1,273 | 1,289 | 1,272 | 1,278 | +2 | +0.2% | 3,600 |
| 2021/07/20 | 1,283 | 1,290 | 1,274 | 1,276 | -7 | -0.5% | 3,500 |
| 2021/07/19 | 1,293 | 1,298 | 1,270 | 1,283 | -40 | -3% | 10,600 |
| 2021/07/16 | 1,331 | 1,331 | 1,311 | 1,323 | -8 | -0.6% | 5,300 |
| 2021/07/15 | 1,358 | 1,358 | 1,326 | 1,331 | -41 | -3% | 7,000 |
| 2021/07/14 | 1,365 | 1,375 | 1,352 | 1,372 | -1 | -0.1% | 4,300 |
| 2021/07/13 | 1,380 | 1,386 | 1,373 | 1,373 | -16 | -1.2% | 9,800 |
| 2021/07/12 | 1,390 | 1,390 | 1,376 | 1,389 | -1 | -0.1% | 7,200 |
| 2021/07/09 | 1,325 | 1,390 | 1,293 | 1,390 | +40 | +3% | 29,700 |
| 2021/07/08 | 1,362 | 1,390 | 1,344 | 1,350 | -19 | -1.4% | 9,300 |
| 2021/07/07 | 1,366 | 1,399 | 1,366 | 1,369 | -16 | -1.2% | 7,200 |
| 2021/07/06 | 1,401 | 1,401 | 1,358 | 1,385 | -20 | -1.4% | 16,000 |
| 2021/07/05 | 1,431 | 1,434 | 1,401 | 1,405 | -27 | -1.9% | 16,100 |
| 2021/07/02 | 1,435 | 1,449 | 1,425 | 1,432 | -5 | -0.3% | 12,700 |
| 2021/07/01 | 1,432 | 1,456 | 1,432 | 1,437 | +1 | +0.1% | 8,900 |
| 2021/06/30 | 1,473 | 1,473 | 1,436 | 1,436 | -19 | -1.3% | 7,700 |
| 2021/06/29 | 1,450 | 1,473 | 1,422 | 1,455 | +4 | +0.3% | 14,500 |
| 2021/06/28 | 1,460 | 1,470 | 1,435 | 1,451 | +7 | +0.5% | 10,900 |
| 2021/06/25 | 1,458 | 1,461 | 1,430 | 1,444 | -19 | -1.3% | 19,600 |
| 2021/06/24 | 1,510 | 1,510 | 1,463 | 1,463 | -34 | -2.3% | 7,200 |
| 2021/06/23 | 1,464 | 1,513 | 1,464 | 1,497 | +32 | +2.2% | 11,500 |
| 2021/06/22 | 1,438 | 1,471 | 1,438 | 1,465 | +32 | +2.2% | 14,700 |
| 2021/06/21 | 1,480 | 1,490 | 1,425 | 1,433 | -67 | -4.5% | 26,200 |
| 2021/06/18 | 1,565 | 1,565 | 1,485 | 1,500 | -35 | -2.3% | 27,800 |
| 2021/06/17 | 1,570 | 1,580 | 1,524 | 1,535 | -35 | -2.2% | 19,600 |
| 2021/06/16 | 1,582 | 1,588 | 1,560 | 1,570 | -19 | -1.2% | 13,500 |
| 2021/06/15 | 1,583 | 1,604 | 1,575 | 1,589 | -6 | -0.4% | 17,900 |
| 2021/06/14 | 1,555 | 1,689 | 1,539 | 1,595 | -160 | -9.1% | 105,300 |
| 2021/06/11 | 1,775 | 1,775 | 1,745 | 1,755 | ±0 | ±0% | 7,300 |
| 2021/06/10 | 1,782 | 1,782 | 1,755 | 1,755 | +6 | +0.3% | 5,600 |
| 2021/06/09 | 1,746 | 1,764 | 1,736 | 1,749 | +3 | +0.2% | 3,100 |
951～
1000
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 | 132,900円 | +11.2% | +9.5% | 0.75% | 11.63倍 | 2.74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 | 124,200円 | +11.6% | +21.6% | 2.01% | 15.22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 | 56,500円 | +12.9% | +8.6% | 1.24% | 12.28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
