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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,291 | 1,293 | 1,285 | 1,285 | +8 | +0.6% | 2,700 |
| 2023/11/22 | 1,274 | 1,299 | 1,274 | 1,277 | +3 | +0.2% | 5,700 |
| 2023/11/21 | 1,240 | 1,290 | 1,240 | 1,274 | +43 | +3.5% | 4,000 |
| 2023/11/20 | 1,224 | 1,259 | 1,214 | 1,231 | +36 | +3% | 6,900 |
| 2023/11/17 | 1,191 | 1,207 | 1,180 | 1,195 | -5 | -0.4% | 19,000 |
| 2023/11/16 | 1,216 | 1,217 | 1,200 | 1,200 | -30 | -2.4% | 14,300 |
| 2023/11/15 | 1,252 | 1,252 | 1,211 | 1,230 | -21 | -1.7% | 13,800 |
| 2023/11/14 | 1,293 | 1,293 | 1,251 | 1,251 | -72 | -5.4% | 11,600 |
| 2023/11/13 | 1,310 | 1,329 | 1,288 | 1,323 | -38 | -2.8% | 12,900 |
| 2023/11/10 | 1,331 | 1,409 | 1,331 | 1,361 | +10 | +0.7% | 5,400 |
| 2023/11/09 | 1,380 | 1,384 | 1,346 | 1,351 | -23 | -1.7% | 2,400 |
| 2023/11/08 | 1,391 | 1,391 | 1,371 | 1,374 | -7 | -0.5% | 1,000 |
| 2023/11/07 | 1,364 | 1,394 | 1,351 | 1,381 | +17 | +1.2% | 3,200 |
| 2023/11/06 | 1,380 | 1,381 | 1,325 | 1,364 | -14 | -1% | 16,600 |
| 2023/11/02 | 1,370 | 1,402 | 1,350 | 1,378 | -21 | -1.5% | 9,300 |
| 2023/11/01 | 1,401 | 1,432 | 1,399 | 1,399 | -20 | -1.4% | 2,300 |
| 2023/10/31 | 1,400 | 1,419 | 1,399 | 1,419 | +19 | +1.4% | 1,200 |
| 2023/10/30 | 1,400 | 1,400 | 1,386 | 1,400 | -10 | -0.7% | 1,200 |
| 2023/10/27 | 1,421 | 1,422 | 1,376 | 1,410 | -10 | -0.7% | 2,000 |
| 2023/10/26 | 1,419 | 1,435 | 1,419 | 1,420 | +9 | +0.6% | 1,000 |
| 2023/10/25 | 1,410 | 1,444 | 1,410 | 1,411 | +16 | +1.1% | 1,100 |
| 2023/10/24 | 1,379 | 1,395 | 1,379 | 1,395 | -5 | -0.4% | 1,600 |
| 2023/10/23 | 1,402 | 1,402 | 1,395 | 1,400 | -4 | -0.3% | 1,500 |
| 2023/10/20 | 1,382 | 1,429 | 1,382 | 1,404 | -27 | -1.9% | 2,400 |
| 2023/10/19 | 1,439 | 1,439 | 1,421 | 1,431 | -8 | -0.6% | 1,100 |
| 2023/10/18 | 1,392 | 1,470 | 1,392 | 1,439 | +19 | +1.3% | 3,700 |
| 2023/10/17 | 1,421 | 1,441 | 1,411 | 1,420 | +29 | +2.1% | 500 |
| 2023/10/16 | 1,410 | 1,416 | 1,386 | 1,391 | -19 | -1.3% | 5,500 |
| 2023/10/13 | 1,410 | 1,419 | 1,400 | 1,410 | -1 | -0.1% | 3,300 |
| 2023/10/12 | 1,390 | 1,430 | 1,372 | 1,411 | +1 | +0.1% | 9,300 |
| 2023/10/11 | 1,412 | 1,420 | 1,410 | 1,410 | -15 | -1.1% | 2,000 |
| 2023/10/10 | 1,431 | 1,443 | 1,411 | 1,425 | +37 | +2.7% | 4,800 |
| 2023/10/06 | 1,402 | 1,402 | 1,386 | 1,388 | -16 | -1.1% | 1,100 |
| 2023/10/05 | 1,390 | 1,411 | 1,378 | 1,404 | +44 | +3.2% | 1,500 |
| 2023/10/04 | 1,372 | 1,382 | 1,346 | 1,360 | -40 | -2.9% | 5,100 |
| 2023/10/03 | 1,403 | 1,408 | 1,385 | 1,400 | -33 | -2.3% | 8,900 |
| 2023/10/02 | 1,464 | 1,499 | 1,433 | 1,433 | -61 | -4.1% | 4,700 |
| 2023/09/29 | 1,500 | 1,500 | 1,493 | 1,494 | -16 | -1.1% | 300 |
| 2023/09/28 | 1,530 | 1,530 | 1,507 | 1,510 | -15 | -1% | 1,200 |
| 2023/09/27 | 1,481 | 1,551 | 1,481 | 1,525 | +30 | +2% | 6,500 |
| 2023/09/26 | 1,485 | 1,507 | 1,485 | 1,495 | +3 | +0.2% | 1,600 |
| 2023/09/25 | 1,481 | 1,500 | 1,481 | 1,492 | -6 | -0.4% | 3,300 |
| 2023/09/22 | 1,500 | 1,500 | 1,465 | 1,498 | -12 | -0.8% | 2,800 |
| 2023/09/21 | 1,507 | 1,510 | 1,501 | 1,510 | -6 | -0.4% | 1,500 |
| 2023/09/20 | 1,530 | 1,530 | 1,516 | 1,516 | -31 | -2% | 900 |
| 2023/09/19 | 1,558 | 1,558 | 1,526 | 1,547 | -11 | -0.7% | 1,800 |
| 2023/09/15 | 1,570 | 1,570 | 1,544 | 1,558 | -16 | -1% | 2,000 |
| 2023/09/14 | 1,512 | 1,592 | 1,512 | 1,574 | +45 | +2.9% | 3,300 |
| 2023/09/13 | 1,550 | 1,553 | 1,505 | 1,529 | -37 | -2.4% | 7,100 |
| 2023/09/12 | 1,600 | 1,610 | 1,562 | 1,566 | -61 | -3.7% | 5,700 |
351～
400
件表示中 / 1609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 | 133,200円 | +11.2% | +9.5% | 0.75% | 11.65倍 | 2.75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 |
| ガーラ | 22,300円 | +40.4% | - | 0.00% | - | 6.46倍 |
|
欧米向けＰＣオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
| モルフォ | 113,200円 | +12.1% | +37.6% | 0.00% | 18.57倍 | 1.63倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| ゼネテック | 52,000円 | +18.9% | +26.0% | 3.46% | 12.68倍 | 2.64倍 |
|
基板製造・組み込み開発が柱。総輸入代理店契約で３次元ＣＡＭなど販売。防災位置アプリ提供 |
| Ｍマート | 122,900円 | +11.6% | +21.6% | 2.03% | 15.06倍 | 3.32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 |
市場注目の銘柄
チャート関連のコラム
