ブロードバンドタワーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 61 | 64.6 | 61 | 62.5 | +1.5 | +2.5% | 79,000 |
| 2012/08/16 | 60 | 61.2 | 60 | 61 | +1 | +1.7% | 11,000 |
| 2012/08/15 | 58.6 | 62 | 58.2 | 60 | ±0 | ±0% | 38,000 |
| 2012/08/14 | 58.1 | 61 | 58.1 | 60 | +0.9 | +1.5% | 16,000 |
| 2012/08/13 | 59 | 61.8 | 58 | 59.1 | +1.1 | +1.9% | 106,000 |
| 2012/08/10 | 58 | 58.1 | 56.7 | 58 | +2 | +3.6% | 43,000 |
| 2012/08/09 | 54.5 | 57.6 | 54.5 | 56 | +1.4 | +2.6% | 42,500 |
| 2012/08/08 | 54.3 | 55.4 | 54.3 | 54.6 | +0.3 | +0.6% | 22,000 |
| 2012/08/07 | 54.4 | 55 | 54.3 | 54.3 | ±0 | ±0% | 21,500 |
| 2012/08/06 | 56.2 | 56.2 | 54.2 | 54.3 | -1.1 | -2% | 35,500 |
| 2012/08/03 | 57 | 57 | 53.8 | 55.4 | -1.6 | -2.8% | 96,000 |
| 2012/08/02 | 56.2 | 58 | 56.2 | 57 | +0.9 | +1.6% | 12,500 |
| 2012/08/01 | 56.4 | 56.4 | 56.1 | 56.1 | -0.3 | -0.5% | 13,000 |
| 2012/07/31 | 56 | 57 | 55.6 | 56.4 | +0.4 | +0.7% | 10,000 |
| 2012/07/30 | 56.3 | 56.9 | 55.4 | 56 | ±0 | ±0% | 22,000 |
| 2012/07/27 | 56.4 | 58.4 | 55.6 | 56 | -0.2 | -0.4% | 68,500 |
| 2012/07/26 | 54.4 | 56.2 | 54.4 | 56.2 | -1.4 | -2.4% | 272,000 |
| 2012/07/25 | 58.2 | 58.4 | 57.6 | 57.6 | -0.6 | -1% | 52,500 |
| 2012/07/24 | 59 | 59 | 58.2 | 58.2 | -0.8 | -1.4% | 30,500 |
| 2012/07/23 | 60.2 | 60.4 | 59 | 59 | -2.8 | -4.5% | 37,000 |
| 2012/07/20 | 62 | 62 | 60.1 | 61.8 | +1.3 | +2.1% | 15,500 |
| 2012/07/19 | 60.4 | 62.4 | 60.4 | 60.5 | +0.1 | +0.2% | 8,000 |
| 2012/07/18 | 62.1 | 62.1 | 60.2 | 60.4 | -3.6 | -5.6% | 25,500 |
| 2012/07/17 | 63.3 | 64 | 62.4 | 64 | -1.1 | -1.7% | 18,000 |
| 2012/07/13 | 62 | 65.6 | 62 | 65.1 | +1.1 | +1.7% | 32,500 |
| 2012/07/12 | 61.5 | 64 | 61.2 | 64 | +1.3 | +2.1% | 39,000 |
| 2012/07/11 | 61.6 | 62.7 | 61 | 62.7 | -0.4 | -0.6% | 6,000 |
| 2012/07/10 | 62.8 | 64 | 60.6 | 63.1 | +0.5 | +0.8% | 28,000 |
| 2012/07/09 | 62.3 | 64 | 62.3 | 62.6 | -2.4 | -3.7% | 30,000 |
| 2012/07/06 | 65.1 | 65.1 | 63 | 65 | -0.1 | -0.2% | 30,000 |
| 2012/07/05 | 65.7 | 67.1 | 65 | 65.1 | -2.5 | -3.7% | 42,000 |
| 2012/07/04 | 67.6 | 67.6 | 65.2 | 67.6 | -0.1 | -0.1% | 30,500 |
| 2012/07/03 | 67.6 | 70.2 | 67.6 | 67.7 | -0.3 | -0.4% | 34,000 |
| 2012/07/02 | 70.4 | 70.8 | 67.6 | 68 | +1 | +1.5% | 113,500 |
| 2012/06/29 | 64.8 | 67 | 64 | 67 | +2.1 | +3.2% | 78,500 |
| 2012/06/28 | 64 | 64.9 | 63 | 64.9 | +2.3 | +3.7% | 68,500 |
| 2012/06/27 | 62.8 | 64.7 | 62.1 | 62.6 | -2 | -3.1% | 116,500 |
| 2012/06/26 | 65.2 | 66.6 | 63.4 | 64.6 | -3.4 | -5% | 216,000 |
| 2012/06/25 | 65.9 | 68 | 65.1 | 68 | +4.4 | +6.9% | 166,000 |
| 2012/06/22 | 61 | 63.6 | 61 | 63.6 | ±0 | ±0% | 131,000 |
| 2012/06/21 | 65.8 | 67.1 | 63.6 | 63.6 | -1.6 | -2.5% | 99,500 |
| 2012/06/20 | 63.6 | 67.5 | 62.3 | 65.2 | +3.2 | +5.2% | 213,500 |
| 2012/06/19 | 60.7 | 63 | 60.6 | 62 | ±0 | ±0% | 54,500 |
| 2012/06/18 | 59.7 | 63 | 59.2 | 62 | +2.4 | +4% | 62,000 |
| 2012/06/15 | 58 | 60 | 57.4 | 59.6 | +0.8 | +1.4% | 76,000 |
| 2012/06/14 | 60.6 | 64.8 | 58.5 | 58.8 | -1.8 | -3% | 218,000 |
| 2012/06/13 | 58 | 60.8 | 58 | 60.6 | +2.6 | +4.5% | 87,500 |
| 2012/06/12 | 56 | 58 | 54.4 | 58 | ±0 | ±0% | 38,500 |
| 2012/06/11 | 57.6 | 58.4 | 57.2 | 58 | +2 | +3.6% | 16,500 |
| 2012/06/08 | 57.6 | 57.6 | 56 | 56 | -1.4 | -2.4% | 22,500 |
3001～
3050
件表示中 / 4729件
類似銘柄と比較する
現在ご覧いただいている「ブロバンタワ」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 |
|---|---|---|---|---|---|---|---|---|
| ブロバンタワ | 19,100円 | +0.1% | - | 1.05% | 37.82倍 | 1.34倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
| ランドコンピ | 66,500円 | +3.4% | -27.4% | 5.41% | 14.21倍 | 2.12倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| ｊｉｇ．ｊｐ | 27,700円 | +10.2% | +0.1% | 1.04% | 9.54倍 | 3.16倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
| テクノロジー | 69,400円 | +98.5% | +103.7% | 0.00% | 48.74倍 | 12.23倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| トリプルアイス | 140,300円 | +35.9% | +108.5% | 0.00% | 390.81倍 | 13.79倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
市場注目の銘柄
チャート関連のコラム
