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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 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 |
| 2021/06/08 | 1,740 | 1,771 | 1,740 | 1,746 | +6 | +0.3% | 3,900 |
| 2021/06/07 | 1,738 | 1,760 | 1,734 | 1,740 | +7 | +0.4% | 1,500 |
| 2021/06/04 | 1,795 | 1,798 | 1,733 | 1,733 | -63 | -3.5% | 6,900 |
| 2021/06/03 | 1,739 | 1,796 | 1,739 | 1,796 | +49 | +2.8% | 8,400 |
| 2021/06/02 | 1,747 | 1,758 | 1,740 | 1,747 | -18 | -1% | 6,100 |
| 2021/06/01 | 1,771 | 1,800 | 1,765 | 1,765 | -26 | -1.5% | 5,800 |
| 2021/05/31 | 1,780 | 1,800 | 1,771 | 1,791 | +9 | +0.5% | 5,800 |
| 2021/05/28 | 1,844 | 1,844 | 1,752 | 1,782 | -33 | -1.8% | 13,300 |
| 2021/05/27 | 1,869 | 1,869 | 1,812 | 1,815 | -54 | -2.9% | 6,300 |
| 2021/05/26 | 1,867 | 1,885 | 1,862 | 1,869 | +2 | +0.1% | 2,100 |
| 2021/05/25 | 1,899 | 1,899 | 1,860 | 1,867 | -8 | -0.4% | 4,600 |
| 2021/05/24 | 1,896 | 1,896 | 1,849 | 1,875 | -1 | -0.1% | 7,900 |
| 2021/05/21 | 1,874 | 1,876 | 1,819 | 1,876 | +57 | +3.1% | 9,900 |
| 2021/05/20 | 1,827 | 1,856 | 1,819 | 1,819 | -6 | -0.3% | 6,900 |
| 2021/05/19 | 1,760 | 1,851 | 1,751 | 1,825 | +65 | +3.7% | 6,600 |
| 2021/05/18 | 1,710 | 1,780 | 1,701 | 1,760 | +35 | +2% | 8,200 |
| 2021/05/17 | 1,837 | 1,877 | 1,713 | 1,725 | -111 | -6% | 24,800 |
1001～
1050
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
