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 |
|---|---|---|---|---|---|---|---|
| 2010/01/06 | 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 |
| 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 |
3801～
3850
件表示中 / 4885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 | 14,900円 | -3.2% | -68.5% | 1.34% | 363.41倍 | 1.06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 |
| ロボペイ | 242,500円 | +14.1% | +27.3% | 0.82% | 21.26倍 | 7.89倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| スタメン | 105,000円 | +30.6% | -55.4% | 0.38% | 158.61倍 | 7.07倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
| パピレス | 88,800円 | -2.6% | - | 1.13% | 34.91倍 | 0.86倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| 応用技術 | 157,900円 | -9.4% | -6.3% | 1.90% | 13.98倍 | 1.64倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
市場注目の銘柄
チャート関連のコラム
