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 |
|---|---|---|---|---|---|---|---|
| 2009/12/25 | 64 | 64.4 | 62 | 63.8 | -0.2 | -0.3% | 59,000 |
| 2009/12/24 | 61.2 | 64 | 60.9 | 64 | +2.8 | +4.6% | 53,000 |
| 2009/12/22 | 61.8 | 62.2 | 60.9 | 61.2 | -0.2 | -0.3% | 20,000 |
| 2009/12/21 | 63.4 | 63.4 | 60.2 | 61.4 | ±0 | ±0% | 41,500 |
| 2009/12/18 | 63 | 63 | 61 | 61.4 | -1.6 | -2.5% | 41,000 |
| 2009/12/17 | 63.8 | 64 | 62 | 63 | -1.6 | -2.5% | 38,500 |
| 2009/12/16 | 65 | 66 | 62.5 | 64.6 | -1.2 | -1.8% | 54,500 |
| 2009/12/15 | 63.1 | 65.8 | 62.2 | 65.8 | +2.6 | +4.1% | 44,000 |
| 2009/12/14 | 60 | 63.8 | 60 | 63.2 | +2.1 | +3.4% | 26,000 |
| 2009/12/11 | 61 | 63.6 | 61 | 61.1 | -1.8 | -2.9% | 29,000 |
| 2009/12/10 | 64.6 | 65.6 | 61.6 | 62.9 | -2.5 | -3.8% | 31,000 |
| 2009/12/09 | 65.9 | 65.9 | 62.1 | 65.4 | +0.4 | +0.6% | 45,000 |
| 2009/12/08 | 66.1 | 66.4 | 65 | 65 | -1 | -1.5% | 18,000 |
| 2009/12/07 | 68 | 68.2 | 66 | 66 | -1.8 | -2.7% | 57,500 |
| 2009/12/04 | 60 | 67.8 | 60 | 67.8 | +6.2 | +10.1% | 136,000 |
| 2009/12/03 | 61.4 | 61.8 | 58.8 | 61.6 | +0.8 | +1.3% | 40,000 |
| 2009/12/02 | 57.6 | 61 | 57.3 | 60.8 | +4.4 | +7.8% | 92,000 |
| 2009/12/01 | 54 | 58 | 53 | 56.4 | +2 | +3.7% | 63,000 |
| 2009/11/30 | 54.8 | 55 | 53.9 | 54.4 | -1 | -1.8% | 21,500 |
| 2009/11/27 | 56 | 56 | 52 | 55.4 | -0.2 | -0.4% | 36,500 |
| 2009/11/26 | 54.7 | 56 | 54.7 | 55.6 | +0.3 | +0.5% | 5,000 |
| 2009/11/25 | 55.3 | 57.1 | 55 | 55.3 | +0.1 | +0.2% | 18,500 |
| 2009/11/24 | 56.2 | 57.3 | 55.2 | 55.2 | -2.8 | -4.8% | 64,000 |
| 2009/11/20 | 52 | 58 | 51.4 | 58 | +6 | +11.5% | 198,500 |
| 2009/11/19 | 53.3 | 53.6 | 50.2 | 52 | -1 | -1.9% | 54,500 |
| 2009/11/18 | 54.4 | 54.4 | 48.4 | 53 | -1.4 | -2.6% | 327,500 |
| 2009/11/17 | 56.3 | 58 | 53.2 | 54.4 | -4.8 | -8.1% | 147,000 |
| 2009/11/16 | 62.8 | 62.8 | 59.2 | 59.2 | -2.5 | -4.1% | 38,500 |
| 2009/11/13 | 62 | 62 | 59.3 | 61.7 | -0.3 | -0.5% | 76,000 |
| 2009/11/12 | 64.4 | 65.4 | 62 | 62 | -6.4 | -9.4% | 106,500 |
| 2009/11/11 | 68.2 | 68.7 | 67 | 68.4 | +1 | +1.5% | 19,000 |
| 2009/11/10 | 66 | 67.8 | 66 | 67.4 | +0.8 | +1.2% | 33,000 |
| 2009/11/09 | 66.1 | 67.6 | 63.6 | 66.6 | -0.8 | -1.2% | 105,500 |
| 2009/11/06 | 67.7 | 67.7 | 66 | 67.4 | +0.8 | +1.2% | 15,500 |
| 2009/11/05 | 68 | 68.2 | 65.4 | 66.6 | -1.6 | -2.3% | 71,000 |
| 2009/11/04 | 69 | 69 | 68.2 | 68.2 | -0.8 | -1.2% | 14,000 |
| 2009/11/02 | 69.7 | 69.8 | 68.2 | 69 | -1.8 | -2.5% | 19,500 |
| 2009/10/30 | 69.6 | 71.1 | 69.5 | 70.8 | -0.5 | -0.7% | 23,000 |
| 2009/10/29 | 70.5 | 71.3 | 70 | 71.3 | -0.8 | -1.1% | 15,000 |
| 2009/10/28 | 72.1 | 72.1 | 71.2 | 72.1 | +0.8 | +1.1% | 9,500 |
| 2009/10/27 | 71 | 74.6 | 71 | 71.3 | -0.5 | -0.7% | 51,500 |
| 2009/10/26 | 73 | 73.8 | 71.8 | 71.8 | -1.2 | -1.6% | 24,000 |
| 2009/10/23 | 71.4 | 73 | 71.2 | 73 | +1.5 | +2.1% | 21,500 |
| 2009/10/22 | 72.7 | 72.7 | 71.4 | 71.5 | -0.2 | -0.3% | 20,000 |
| 2009/10/21 | 71.6 | 72.4 | 71.2 | 71.7 | -1.5 | -2% | 18,000 |
| 2009/10/20 | 73 | 73.2 | 71.4 | 73.2 | +1.1 | +1.5% | 51,000 |
| 2009/10/19 | 71.6 | 73.2 | 71.6 | 72.1 | -0.7 | -1% | 25,500 |
| 2009/10/16 | 74.4 | 74.4 | 71.8 | 72.8 | -1.2 | -1.6% | 41,000 |
| 2009/10/15 | 77.7 | 77.8 | 72.5 | 74 | -0.6 | -0.8% | 74,000 |
| 2009/10/14 | 75.8 | 75.8 | 72.4 | 74.6 | -0.6 | -0.8% | 30,000 |
3651～
3700
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% | 48.73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
