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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,369 | 1,409 | 1,369 | 1,409 | +22 | +1.6% | 3,300 |
| 2025/01/17 | 1,397 | 1,397 | 1,387 | 1,387 | -13 | -0.9% | 1,100 |
| 2025/01/16 | 1,417 | 1,417 | 1,400 | 1,400 | -35 | -2.4% | 4,700 |
| 2025/01/15 | 1,467 | 1,470 | 1,435 | 1,435 | -18 | -1.2% | 2,300 |
| 2025/01/14 | 1,440 | 1,453 | 1,429 | 1,453 | +13 | +0.9% | 5,100 |
| 2025/01/10 | 1,431 | 1,444 | 1,430 | 1,440 | -2 | -0.1% | 3,200 |
| 2025/01/09 | 1,456 | 1,456 | 1,440 | 1,442 | -14 | -1% | 1,800 |
| 2025/01/08 | 1,473 | 1,473 | 1,451 | 1,456 | -17 | -1.2% | 3,700 |
| 2025/01/07 | 1,490 | 1,490 | 1,472 | 1,473 | +13 | +0.9% | 3,100 |
| 2025/01/06 | 1,467 | 1,480 | 1,448 | 1,460 | +53 | +3.8% | 9,000 |
| 2024/12/30 | 1,403 | 1,407 | 1,393 | 1,407 | +6 | +0.4% | 2,500 |
| 2024/12/27 | 1,395 | 1,413 | 1,395 | 1,401 | +30 | +2.2% | 2,600 |
| 2024/12/26 | 1,353 | 1,390 | 1,351 | 1,371 | +18 | +1.3% | 11,300 |
| 2024/12/25 | 1,338 | 1,356 | 1,332 | 1,353 | +11 | +0.8% | 4,300 |
| 2024/12/24 | 1,379 | 1,380 | 1,305 | 1,342 | -38 | -2.8% | 7,000 |
| 2024/12/23 | 1,399 | 1,400 | 1,379 | 1,380 | -19 | -1.4% | 5,100 |
| 2024/12/20 | 1,405 | 1,405 | 1,392 | 1,399 | -6 | -0.4% | 2,000 |
| 2024/12/19 | 1,395 | 1,405 | 1,395 | 1,405 | ±0 | ±0% | 500 |
| 2024/12/18 | 1,403 | 1,417 | 1,396 | 1,405 | -11 | -0.8% | 3,500 |
| 2024/12/17 | 1,445 | 1,457 | 1,416 | 1,416 | -29 | -2% | 3,500 |
| 2024/12/16 | 1,440 | 1,456 | 1,440 | 1,445 | +5 | +0.3% | 3,300 |
| 2024/12/13 | 1,412 | 1,449 | 1,400 | 1,440 | +27 | +1.9% | 3,700 |
| 2024/12/12 | 1,402 | 1,420 | 1,391 | 1,413 | +4 | +0.3% | 5,800 |
| 2024/12/11 | 1,418 | 1,418 | 1,393 | 1,409 | -1 | -0.1% | 2,700 |
| 2024/12/10 | 1,430 | 1,430 | 1,401 | 1,410 | -20 | -1.4% | 3,300 |
| 2024/12/09 | 1,422 | 1,430 | 1,411 | 1,430 | +8 | +0.6% | 1,300 |
| 2024/12/06 | 1,424 | 1,424 | 1,421 | 1,422 | -2 | -0.1% | 2,200 |
| 2024/12/05 | 1,430 | 1,437 | 1,422 | 1,424 | -4 | -0.3% | 2,700 |
| 2024/12/04 | 1,425 | 1,430 | 1,425 | 1,428 | +2 | +0.1% | 2,900 |
| 2024/12/03 | 1,425 | 1,450 | 1,425 | 1,426 | +2 | +0.1% | 4,000 |
| 2024/12/02 | 1,455 | 1,479 | 1,412 | 1,424 | -26 | -1.8% | 5,900 |
| 2024/11/29 | 1,490 | 1,490 | 1,447 | 1,450 | -40 | -2.7% | 3,900 |
| 2024/11/28 | 1,472 | 1,490 | 1,472 | 1,490 | +18 | +1.2% | 800 |
| 2024/11/27 | 1,486 | 1,490 | 1,472 | 1,472 | -14 | -0.9% | 1,100 |
| 2024/11/26 | 1,508 | 1,508 | 1,483 | 1,486 | -22 | -1.5% | 1,000 |
| 2024/11/25 | 1,510 | 1,515 | 1,475 | 1,508 | +3 | +0.2% | 2,600 |
| 2024/11/22 | 1,498 | 1,514 | 1,488 | 1,505 | +10 | +0.7% | 2,900 |
| 2024/11/21 | 1,469 | 1,495 | 1,469 | 1,495 | +33 | +2.3% | 2,000 |
| 2024/11/20 | 1,489 | 1,489 | 1,453 | 1,462 | -27 | -1.8% | 2,600 |
| 2024/11/19 | 1,499 | 1,499 | 1,475 | 1,489 | -10 | -0.7% | 800 |
| 2024/11/18 | 1,480 | 1,499 | 1,457 | 1,499 | +9 | +0.6% | 6,000 |
| 2024/11/15 | 1,450 | 1,490 | 1,416 | 1,490 | -89 | -5.6% | 18,400 |
| 2024/11/14 | 1,568 | 1,649 | 1,555 | 1,579 | +11 | +0.7% | 8,800 |
| 2024/11/13 | 1,570 | 1,570 | 1,536 | 1,568 | -2 | -0.1% | 3,700 |
| 2024/11/12 | 1,522 | 1,573 | 1,516 | 1,570 | +45 | +3% | 3,600 |
| 2024/11/11 | 1,522 | 1,525 | 1,520 | 1,525 | -15 | -1% | 2,100 |
| 2024/11/08 | 1,524 | 1,547 | 1,512 | 1,540 | +41 | +2.7% | 3,900 |
| 2024/11/07 | 1,453 | 1,500 | 1,451 | 1,499 | +4 | +0.3% | 7,100 |
| 2024/11/06 | 1,506 | 1,506 | 1,495 | 1,495 | -6 | -0.4% | 1,900 |
| 2024/11/05 | 1,480 | 1,501 | 1,480 | 1,501 | +21 | +1.4% | 2,800 |
101～
150
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
