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 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 155.2 | 160 | 152 | 152 | -3 | -1.9% | 498,000 |
| 2010/03/10 | 154.8 | 160.6 | 152.6 | 155 | -5.6 | -3.5% | 765,500 |
| 2010/03/09 | 154 | 163.8 | 150.8 | 160.6 | +0.6 | +0.4% | 1,434,500 |
| 2010/03/08 | 166 | 170.2 | 154.2 | 160 | ±0 | ±0% | 2,177,500 |
| 2010/03/05 | 148.2 | 170 | 146.4 | 160 | +14.6 | +10% | 3,847,000 |
| 2010/03/04 | 134.6 | 150.6 | 131.4 | 145.4 | +14.8 | +11.3% | 3,724,000 |
| 2010/03/03 | 137 | 142 | 129.8 | 130.6 | -0.4 | -0.3% | 864,500 |
| 2010/03/02 | 134.4 | 137.4 | 127.4 | 131 | -7.4 | -5.3% | 1,216,000 |
| 2010/03/01 | 145.2 | 152 | 138 | 138.4 | -4.6 | -3.2% | 2,149,000 |
| 2010/02/26 | 142.4 | 158 | 138 | 143 | +5 | +3.6% | 4,604,000 |
| 2010/02/25 | 163 | 163.6 | 130 | 138 | -22 | -13.8% | 3,168,500 |
| 2010/02/24 | 167.4 | 178 | 155.4 | 160 | -8 | -4.8% | 2,056,500 |
| 2010/02/23 | 152 | 170 | 144 | 168 | +28 | +20% | 5,372,500 |
| 2010/02/22 | 140 | 140 | 138.6 | 140 | +20 | +16.7% | 1,119,000 |
| 2010/02/19 | 116.6 | 131.4 | 108.2 | 120 | -2.6 | -2.1% | 4,121,500 |
| 2010/02/18 | 122 | 122.6 | 121 | 122.6 | +20 | +19.5% | 1,111,000 |
| 2010/02/17 | 92.6 | 102.6 | 92.2 | 102.6 | +14.1 | +15.9% | 1,742,500 |
| 2010/02/16 | 76 | 88.5 | 76 | 88.5 | +14 | +18.8% | 989,000 |
| 2010/02/15 | 74.9 | 76.4 | 74.3 | 74.5 | +0.8 | +1.1% | 90,500 |
| 2010/02/12 | 78 | 79.4 | 73 | 73.7 | +4.5 | +6.5% | 298,500 |
| 2010/02/10 | 66 | 69.2 | 65.1 | 69.2 | +3 | +4.5% | 34,000 |
| 2010/02/09 | 68.5 | 70 | 65.8 | 66.2 | -3.2 | -4.6% | 86,000 |
| 2010/02/08 | 67 | 73 | 67 | 69.4 | +1.4 | +2.1% | 131,500 |
| 2010/02/05 | 68 | 69.8 | 66.6 | 68 | -2.6 | -3.7% | 40,000 |
| 2010/02/04 | 70.4 | 70.6 | 68 | 70.6 | +0.5 | +0.7% | 48,500 |
| 2010/02/03 | 70 | 70.1 | 68 | 70.1 | +0.5 | +0.7% | 34,500 |
| 2010/02/02 | 64.2 | 70.2 | 64.2 | 69.6 | +5.6 | +8.8% | 68,500 |
| 2010/02/01 | 64.8 | 66 | 63.8 | 64 | -0.8 | -1.2% | 40,500 |
| 2010/01/29 | 66.6 | 67.8 | 64.8 | 64.8 | -2.2 | -3.3% | 37,500 |
| 2010/01/28 | 64.8 | 67.6 | 64.8 | 67 | +2.4 | +3.7% | 69,000 |
| 2010/01/27 | 62.2 | 64.6 | 62.2 | 64.6 | +1.8 | +2.9% | 253,000 |
| 2010/01/26 | 64.2 | 64.2 | 62.6 | 62.8 | -1.2 | -1.9% | 63,500 |
| 2010/01/25 | 62 | 64.8 | 61.2 | 64 | ±0 | ±0% | 82,000 |
| 2010/01/22 | 62.7 | 64 | 62.2 | 64 | ±0 | ±0% | 30,500 |
| 2010/01/21 | 62.7 | 64 | 62.7 | 64 | +1 | +1.6% | 5,000 |
| 2010/01/20 | 65.1 | 65.2 | 62.6 | 63 | -1.5 | -2.3% | 25,000 |
| 2010/01/19 | 62.2 | 65 | 62.2 | 64.5 | +1.7 | +2.7% | 28,500 |
| 2010/01/18 | 62 | 64 | 61.4 | 62.8 | +0.9 | +1.5% | 65,500 |
| 2010/01/15 | 61.3 | 63.4 | 61.1 | 61.9 | +0.9 | +1.5% | 55,000 |
| 2010/01/14 | 62.9 | 62.9 | 58.6 | 61 | -1.2 | -1.9% | 75,500 |
| 2010/01/13 | 63.8 | 63.8 | 62.2 | 62.2 | -1.6 | -2.5% | 49,000 |
| 2010/01/12 | 61.6 | 63.8 | 61.6 | 63.8 | -0.2 | -0.3% | 16,000 |
| 2010/01/08 | 65.4 | 65.4 | 63.3 | 64 | -1 | -1.5% | 40,500 |
| 2010/01/07 | 65.8 | 65.8 | 64.8 | 65 | -0.8 | -1.2% | 29,000 |
| 2010/01/06 | 65.9 | 66 | 64.2 | 65.8 | +0.8 | +1.2% | 54,000 |
| 2010/01/05 | 66.6 | 66.6 | 63.4 | 65 | -3 | -4.4% | 44,000 |
| 2010/01/04 | 67.4 | 71 | 67.4 | 68 | +0.5 | +0.7% | 63,000 |
| 2009/12/30 | 66 | 73 | 66 | 67.5 | +1.7 | +2.6% | 254,000 |
| 2009/12/29 | 64 | 66 | 64 | 65.8 | +1.8 | +2.8% | 62,500 |
| 2009/12/28 | 62.6 | 64.2 | 62.6 | 64 | +0.2 | +0.3% | 22,000 |
3601～
3650
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
