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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,630 | 1,640 | 1,604 | 1,626 | -2 | -0.1% | 3,700 |
| 2024/05/20 | 1,639 | 1,639 | 1,606 | 1,628 | +11 | +0.7% | 3,700 |
| 2024/05/17 | 1,635 | 1,659 | 1,591 | 1,617 | -20 | -1.2% | 7,300 |
| 2024/05/16 | 1,676 | 1,680 | 1,599 | 1,637 | -37 | -2.2% | 8,600 |
| 2024/05/15 | 1,699 | 1,701 | 1,634 | 1,674 | +43 | +2.6% | 16,200 |
| 2024/05/14 | 1,680 | 1,680 | 1,601 | 1,631 | -34 | -2% | 4,700 |
| 2024/05/13 | 1,667 | 1,673 | 1,629 | 1,665 | -5 | -0.3% | 4,800 |
| 2024/05/10 | 1,674 | 1,674 | 1,630 | 1,670 | +16 | +1% | 5,000 |
| 2024/05/09 | 1,631 | 1,680 | 1,626 | 1,654 | +40 | +2.5% | 7,100 |
| 2024/05/08 | 1,598 | 1,649 | 1,598 | 1,614 | +19 | +1.2% | 4,900 |
| 2024/05/07 | 1,599 | 1,599 | 1,572 | 1,595 | +12 | +0.8% | 1,900 |
| 2024/05/02 | 1,583 | 1,583 | 1,550 | 1,583 | +4 | +0.3% | 4,700 |
| 2024/05/01 | 1,575 | 1,579 | 1,556 | 1,579 | -4 | -0.3% | 1,500 |
| 2024/04/30 | 1,615 | 1,615 | 1,580 | 1,583 | -33 | -2% | 2,700 |
| 2024/04/26 | 1,588 | 1,616 | 1,580 | 1,616 | +24 | +1.5% | 1,500 |
| 2024/04/25 | 1,585 | 1,592 | 1,551 | 1,592 | +17 | +1.1% | 1,500 |
| 2024/04/24 | 1,589 | 1,589 | 1,549 | 1,575 | +10 | +0.6% | 1,000 |
| 2024/04/23 | 1,537 | 1,576 | 1,537 | 1,565 | +28 | +1.8% | 2,700 |
| 2024/04/22 | 1,529 | 1,554 | 1,503 | 1,537 | +8 | +0.5% | 1,800 |
| 2024/04/19 | 1,531 | 1,549 | 1,505 | 1,529 | -21 | -1.4% | 3,700 |
| 2024/04/18 | 1,524 | 1,565 | 1,524 | 1,550 | -14 | -0.9% | 4,900 |
| 2024/04/17 | 1,556 | 1,589 | 1,548 | 1,564 | +2 | +0.1% | 2,000 |
| 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 |
1～
50
件表示中 / 1376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 | 162,600円 | +10.1% | +21.2% | 0.62% | 16.31倍 | 3.77倍 |
|
監査や脆弱性診断などセキュリティサービス提供。大手、金融系に強み。同業のＧＳＸが大株主 |
| ＳＳＳＫ ＨＤ | 44,600円 | - | - | - | - | 1.89倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| 鈴与シンワ | 249,000円 | +7.8% | +7.8% | 2.41% | 8.53倍 | 1.98倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| ナイル | 86,500円 | +17.3% | - | 0.00% | - | 5.77倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| キーウェア | 80,400円 | +2.4% | +0.9% | 3.11% | 8.41倍 | 0.75倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
市場注目の銘柄
チャート関連のコラム
