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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 1,470 | 1,490 | 1,466 | 1,480 | -8 | -0.5% | 1,200 |
| 2024/10/31 | 1,480 | 1,488 | 1,471 | 1,488 | -1 | -0.1% | 3,700 |
| 2024/10/30 | 1,460 | 1,489 | 1,431 | 1,489 | +29 | +2% | 3,500 |
| 2024/10/29 | 1,459 | 1,460 | 1,453 | 1,460 | ±0 | ±0% | 400 |
| 2024/10/28 | 1,422 | 1,460 | 1,422 | 1,460 | +33 | +2.3% | 800 |
| 2024/10/25 | 1,423 | 1,446 | 1,421 | 1,427 | -26 | -1.8% | 2,200 |
| 2024/10/24 | 1,451 | 1,461 | 1,431 | 1,453 | +2 | +0.1% | 3,300 |
| 2024/10/23 | 1,475 | 1,475 | 1,445 | 1,451 | -24 | -1.6% | 2,700 |
| 2024/10/22 | 1,499 | 1,499 | 1,461 | 1,475 | -8 | -0.5% | 3,400 |
| 2024/10/21 | 1,499 | 1,499 | 1,478 | 1,483 | -4 | -0.3% | 800 |
| 2024/10/18 | 1,490 | 1,493 | 1,469 | 1,487 | -3 | -0.2% | 2,500 |
| 2024/10/17 | 1,480 | 1,506 | 1,465 | 1,490 | +41 | +2.8% | 6,600 |
| 2024/10/16 | 1,443 | 1,453 | 1,421 | 1,449 | -16 | -1.1% | 800 |
| 2024/10/15 | 1,488 | 1,498 | 1,441 | 1,465 | -22 | -1.5% | 4,600 |
| 2024/10/11 | 1,479 | 1,540 | 1,463 | 1,487 | -3 | -0.2% | 4,500 |
| 2024/10/10 | 1,490 | 1,500 | 1,465 | 1,490 | ±0 | ±0% | 2,300 |
| 2024/10/09 | 1,482 | 1,496 | 1,462 | 1,490 | +8 | +0.5% | 2,600 |
| 2024/10/08 | 1,495 | 1,507 | 1,444 | 1,482 | -18 | -1.2% | 4,100 |
| 2024/10/07 | 1,558 | 1,561 | 1,500 | 1,500 | -20 | -1.3% | 2,300 |
| 2024/10/04 | 1,501 | 1,523 | 1,500 | 1,520 | ±0 | ±0% | 2,400 |
| 2024/10/03 | 1,532 | 1,532 | 1,485 | 1,520 | -9 | -0.6% | 7,900 |
| 2024/10/02 | 1,562 | 1,572 | 1,496 | 1,529 | +37 | +2.5% | 20,600 |
| 2024/10/01 | 1,474 | 1,492 | 1,464 | 1,492 | +18 | +1.2% | 1,100 |
| 2024/09/30 | 1,441 | 1,477 | 1,423 | 1,474 | -26 | -1.7% | 4,000 |
| 2024/09/27 | 1,465 | 1,509 | 1,431 | 1,500 | +34 | +2.3% | 7,200 |
| 2024/09/26 | 1,451 | 1,466 | 1,435 | 1,466 | +15 | +1% | 3,800 |
| 2024/09/25 | 1,434 | 1,452 | 1,432 | 1,451 | +8 | +0.6% | 1,900 |
| 2024/09/24 | 1,423 | 1,458 | 1,418 | 1,443 | -5 | -0.3% | 9,800 |
| 2024/09/20 | 1,453 | 1,457 | 1,440 | 1,448 | -5 | -0.3% | 2,700 |
| 2024/09/19 | 1,430 | 1,456 | 1,430 | 1,453 | +24 | +1.7% | 2,800 |
| 2024/09/18 | 1,395 | 1,429 | 1,394 | 1,429 | +34 | +2.4% | 1,800 |
| 2024/09/17 | 1,393 | 1,395 | 1,364 | 1,395 | +9 | +0.6% | 3,600 |
| 2024/09/13 | 1,390 | 1,390 | 1,377 | 1,386 | -4 | -0.3% | 600 |
| 2024/09/12 | 1,415 | 1,415 | 1,374 | 1,390 | +35 | +2.6% | 2,400 |
| 2024/09/11 | 1,400 | 1,417 | 1,355 | 1,355 | -53 | -3.8% | 3,500 |
| 2024/09/10 | 1,378 | 1,409 | 1,378 | 1,408 | +4 | +0.3% | 600 |
| 2024/09/09 | 1,381 | 1,412 | 1,361 | 1,404 | +4 | +0.3% | 8,800 |
| 2024/09/06 | 1,436 | 1,436 | 1,398 | 1,400 | -36 | -2.5% | 5,600 |
| 2024/09/05 | 1,424 | 1,445 | 1,410 | 1,436 | +12 | +0.8% | 5,700 |
| 2024/09/04 | 1,464 | 1,486 | 1,424 | 1,424 | -63 | -4.2% | 4,200 |
| 2024/09/03 | 1,474 | 1,499 | 1,465 | 1,487 | +4 | +0.3% | 2,200 |
| 2024/09/02 | 1,508 | 1,508 | 1,482 | 1,483 | +3 | +0.2% | 1,500 |
| 2024/08/30 | 1,500 | 1,500 | 1,480 | 1,480 | +2 | +0.1% | 4,100 |
| 2024/08/29 | 1,470 | 1,499 | 1,470 | 1,478 | +8 | +0.5% | 2,500 |
| 2024/08/28 | 1,467 | 1,470 | 1,462 | 1,470 | -6 | -0.4% | 3,600 |
| 2024/08/27 | 1,473 | 1,486 | 1,473 | 1,476 | +3 | +0.2% | 6,700 |
| 2024/08/26 | 1,455 | 1,480 | 1,446 | 1,473 | +18 | +1.2% | 4,100 |
| 2024/08/23 | 1,461 | 1,480 | 1,455 | 1,455 | -6 | -0.4% | 2,800 |
| 2024/08/22 | 1,438 | 1,478 | 1,438 | 1,461 | +23 | +1.6% | 5,400 |
| 2024/08/21 | 1,438 | 1,450 | 1,427 | 1,438 | ±0 | ±0% | 5,600 |
151～
200
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
