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 |
|---|---|---|---|---|---|---|---|
| 2009/10/13 | 77.8 | 78 | 73 | 75.2 | -1.4 | -1.8% | 44,000 |
| 2009/10/09 | 70 | 76.6 | 70 | 76.6 | +7.8 | +11.3% | 123,500 |
| 2009/10/08 | 66.4 | 70.4 | 66.4 | 68.8 | -1.6 | -2.3% | 136,000 |
| 2009/10/07 | 68.1 | 70.4 | 68.1 | 70.4 | +0.9 | +1.3% | 30,500 |
| 2009/10/06 | 67 | 69.5 | 67 | 69.5 | +0.6 | +0.9% | 8,000 |
| 2009/10/05 | 67.8 | 69 | 67.6 | 68.9 | -2.1 | -3% | 45,000 |
| 2009/10/02 | 72 | 72 | 69.2 | 71 | -2.8 | -3.8% | 83,500 |
| 2009/10/01 | 73 | 74.4 | 73 | 73.8 | +1.1 | +1.5% | 25,500 |
| 2009/09/30 | 77 | 77 | 72.7 | 72.7 | -4.3 | -5.6% | 62,000 |
| 2009/09/29 | 75.4 | 77 | 75.4 | 77 | +0.2 | +0.3% | 3,500 |
| 2009/09/28 | 76 | 77.6 | 75 | 76.8 | -1.6 | -2% | 62,500 |
| 2009/09/25 | 80 | 80 | 77.2 | 78.4 | -2 | -2.5% | 20,500 |
| 2009/09/24 | 79 | 80.4 | 77.4 | 80.4 | +1.4 | +1.8% | 50,000 |
| 2009/09/18 | 79.1 | 80 | 78 | 79 | -0.9 | -1.1% | 34,000 |
| 2009/09/17 | 80 | 81 | 78.8 | 79.9 | -1.5 | -1.8% | 54,000 |
| 2009/09/16 | 83 | 83 | 79 | 81.4 | -1.6 | -1.9% | 62,000 |
| 2009/09/15 | 82.2 | 83 | 81.2 | 83 | +1 | +1.2% | 44,000 |
| 2009/09/14 | 85.8 | 86 | 80.8 | 82 | -3 | -3.5% | 146,500 |
| 2009/09/11 | 84.2 | 87 | 82.7 | 85 | -0.5 | -0.6% | 142,500 |
| 2009/09/10 | 84.2 | 86 | 84.2 | 85.5 | +0.5 | +0.6% | 44,500 |
| 2009/09/09 | 86.6 | 86.6 | 84 | 85 | -3 | -3.4% | 98,500 |
| 2009/09/08 | 90.2 | 91 | 86.2 | 88 | -1.2 | -1.3% | 189,500 |
| 2009/09/07 | 87.4 | 92 | 86.4 | 89.2 | +2.2 | +2.5% | 309,500 |
| 2009/09/04 | 84.8 | 87 | 82.6 | 87 | ±0 | ±0% | 255,000 |
| 2009/09/03 | 90.8 | 91 | 86 | 87 | -3.8 | -4.2% | 514,000 |
| 2009/09/02 | 86 | 90.8 | 85.4 | 90.8 | +8 | +9.7% | 1,402,000 |
| 2009/09/01 | 82.8 | 82.8 | 82.8 | 82.8 | +8 | +10.7% | 33,000 |
| 2009/08/31 | 75.4 | 77 | 74.8 | 74.8 | -0.6 | -0.8% | 9,000 |
| 2009/08/28 | 77 | 77 | 75.4 | 75.4 | -0.2 | -0.3% | 13,000 |
| 2009/08/27 | 76.6 | 77 | 75.6 | 75.6 | -0.4 | -0.5% | 19,500 |
| 2009/08/26 | 76 | 76.4 | 74.5 | 76 | +0.4 | +0.5% | 34,500 |
| 2009/08/25 | 75.3 | 76.4 | 75 | 75.6 | -0.4 | -0.5% | 45,500 |
| 2009/08/24 | 75.2 | 76.6 | 75 | 76 | -0.3 | -0.4% | 23,000 |
| 2009/08/21 | 76.2 | 76.3 | 74.3 | 76.3 | +1.8 | +2.4% | 68,000 |
| 2009/08/20 | 76.8 | 76.8 | 73.3 | 74.5 | -1.5 | -2% | 116,000 |
| 2009/08/19 | 77.6 | 77.6 | 75 | 76 | -1.6 | -2.1% | 50,500 |
| 2009/08/18 | 76.5 | 77.6 | 76 | 77.6 | -0.5 | -0.6% | 39,500 |
| 2009/08/17 | 80 | 80 | 78 | 78.1 | -1.9 | -2.4% | 26,500 |
| 2009/08/14 | 78.4 | 80 | 78.4 | 80 | -1 | -1.2% | 205,500 |
| 2009/08/13 | 82.4 | 82.4 | 78.8 | 81 | +0.8 | +1% | 50,000 |
| 2009/08/12 | 83.4 | 85.6 | 79.6 | 80.2 | -6.4 | -7.4% | 277,500 |
| 2009/08/11 | 79.6 | 86.6 | 79.4 | 86.6 | +8 | +10.2% | 354,000 |
| 2009/08/10 | 77.4 | 78.8 | 76.1 | 78.6 | +1.5 | +1.9% | 19,000 |
| 2009/08/07 | 76.4 | 77.4 | 76.4 | 77.1 | +0.1 | +0.1% | 22,000 |
| 2009/08/06 | 78.2 | 78.8 | 76.4 | 77 | -2 | -2.5% | 31,500 |
| 2009/08/05 | 78.8 | 79 | 78.8 | 79 | +1 | +1.3% | 21,000 |
| 2009/08/04 | 78 | 79.7 | 78 | 78 | +0.8 | +1% | 55,000 |
| 2009/08/03 | 78 | 79.2 | 76 | 77.2 | +1.2 | +1.6% | 25,000 |
| 2009/07/31 | 74.6 | 76.8 | 74.2 | 76 | ±0 | ±0% | 29,500 |
| 2009/07/30 | 74 | 76 | 74 | 76 | +1.4 | +1.9% | 8,000 |
3701～
3750
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
