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 |
|---|---|---|---|---|---|---|---|
| 2024/04/16 | 1,576 | 1,585 | 1,562 | 1,562 | -22 | -1.4% | 1,800 |
| 2024/04/15 | 1,620 | 1,624 | 1,571 | 1,584 | -35 | -2.2% | 6,800 |
| 2024/04/12 | 1,620 | 1,649 | 1,567 | 1,619 | +12 | +0.7% | 9,500 |
| 2024/04/11 | 1,613 | 1,620 | 1,600 | 1,607 | -15 | -0.9% | 4,800 |
| 2024/04/10 | 1,649 | 1,649 | 1,614 | 1,622 | +9 | +0.6% | 800 |
| 2024/04/09 | 1,655 | 1,658 | 1,611 | 1,613 | -37 | -2.2% | 2,400 |
| 2024/04/08 | 1,599 | 1,678 | 1,598 | 1,650 | +61 | +3.8% | 7,000 |
| 2024/04/05 | 1,575 | 1,603 | 1,550 | 1,589 | +14 | +0.9% | 6,500 |
| 2024/04/04 | 1,604 | 1,614 | 1,575 | 1,575 | -29 | -1.8% | 4,100 |
| 2024/04/03 | 1,569 | 1,626 | 1,560 | 1,604 | -5 | -0.3% | 10,800 |
| 2024/04/02 | 1,648 | 1,648 | 1,600 | 1,609 | -21 | -1.3% | 6,700 |
| 2024/04/01 | 1,686 | 1,686 | 1,614 | 1,630 | -50 | -3% | 8,200 |
| 2024/03/29 | 1,697 | 1,697 | 1,648 | 1,680 | -2 | -0.1% | 5,400 |
| 2024/03/28 | 1,641 | 1,686 | 1,629 | 1,682 | +37 | +2.2% | 11,300 |
| 2024/03/27 | 1,670 | 1,675 | 1,645 | 1,645 | -25 | -1.5% | 3,500 |
| 2024/03/26 | 1,670 | 1,698 | 1,649 | 1,670 | -5 | -0.3% | 5,900 |
| 2024/03/25 | 1,650 | 1,677 | 1,639 | 1,675 | +35 | +2.1% | 7,100 |
| 2024/03/22 | 1,679 | 1,679 | 1,640 | 1,640 | -19 | -1.1% | 4,800 |
| 2024/03/21 | 1,670 | 1,686 | 1,659 | 1,659 | -5 | -0.3% | 5,300 |
| 2024/03/19 | 1,649 | 1,675 | 1,642 | 1,664 | +19 | +1.2% | 8,700 |
| 2024/03/18 | 1,668 | 1,668 | 1,627 | 1,645 | -23 | -1.4% | 4,200 |
| 2024/03/15 | 1,652 | 1,674 | 1,611 | 1,668 | +8 | +0.5% | 10,700 |
| 2024/03/14 | 1,723 | 1,737 | 1,641 | 1,660 | -61 | -3.5% | 7,900 |
| 2024/03/13 | 1,723 | 1,739 | 1,663 | 1,721 | +8 | +0.5% | 13,200 |
| 2024/03/12 | 1,649 | 1,722 | 1,605 | 1,713 | +52 | +3.1% | 10,000 |
| 2024/03/11 | 1,630 | 1,718 | 1,541 | 1,661 | -89 | -5.1% | 25,200 |
| 2024/03/08 | 1,777 | 1,779 | 1,731 | 1,750 | -25 | -1.4% | 12,100 |
| 2024/03/07 | 1,793 | 1,824 | 1,740 | 1,775 | +21 | +1.2% | 29,200 |
| 2024/03/06 | 1,633 | 1,765 | 1,625 | 1,754 | +120 | +7.3% | 48,600 |
| 2024/03/05 | 1,585 | 1,634 | 1,550 | 1,634 | +50 | +3.2% | 19,100 |
| 2024/03/04 | 1,640 | 1,640 | 1,581 | 1,584 | -25 | -1.6% | 9,600 |
| 2024/03/01 | 1,622 | 1,639 | 1,600 | 1,609 | -13 | -0.8% | 5,100 |
| 2024/02/29 | 1,635 | 1,683 | 1,593 | 1,622 | -17 | -1% | 12,300 |
| 2024/02/28 | 1,599 | 1,750 | 1,595 | 1,639 | +60 | +3.8% | 35,000 |
| 2024/02/27 | 1,540 | 1,580 | 1,524 | 1,579 | +59 | +3.9% | 13,400 |
| 2024/02/26 | 1,529 | 1,535 | 1,508 | 1,520 | ±0 | ±0% | 16,700 |
| 2024/02/22 | 1,568 | 1,568 | 1,492 | 1,520 | +3 | +0.2% | 13,700 |
| 2024/02/21 | 1,510 | 1,519 | 1,493 | 1,517 | -9 | -0.6% | 7,000 |
| 2024/02/20 | 1,595 | 1,595 | 1,511 | 1,526 | -31 | -2% | 16,000 |
| 2024/02/19 | 1,525 | 1,599 | 1,506 | 1,557 | +92 | +6.3% | 19,800 |
| 2024/02/16 | 1,453 | 1,475 | 1,439 | 1,465 | +20 | +1.4% | 17,200 |
| 2024/02/15 | 1,489 | 1,492 | 1,435 | 1,445 | -43 | -2.9% | 13,800 |
| 2024/02/14 | 1,600 | 1,600 | 1,470 | 1,488 | +108 | +7.8% | 55,000 |
| 2024/02/13 | 1,384 | 1,385 | 1,372 | 1,380 | -19 | -1.4% | 4,300 |
| 2024/02/09 | 1,392 | 1,399 | 1,386 | 1,399 | +7 | +0.5% | 2,100 |
| 2024/02/08 | 1,391 | 1,401 | 1,385 | 1,392 | +8 | +0.6% | 3,400 |
| 2024/02/07 | 1,384 | 1,397 | 1,384 | 1,384 | ±0 | ±0% | 2,700 |
| 2024/02/06 | 1,384 | 1,391 | 1,384 | 1,384 | ±0 | ±0% | 600 |
| 2024/02/05 | 1,396 | 1,400 | 1,383 | 1,384 | -3 | -0.2% | 1,300 |
| 2024/02/02 | 1,396 | 1,399 | 1,382 | 1,387 | +5 | +0.4% | 900 |
301～
350
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 | 130,400円 | +11.2% | +9.5% | 0.77% | 11.41倍 | 2.69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 | 76,400円 | +45.0% | +13.5% | 1.96% | 11.62倍 | 1.85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 | 122,800円 | +11.6% | +21.6% | 2.04% | 15.05倍 | 3.31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 | 153,300円 | +18.3% | +10.0% | 1.24% | 12.24倍 | 2.06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 | 56,200円 | +12.9% | +8.6% | 1.25% | 12.21倍 | 1.67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
