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 |
|---|---|---|---|---|---|---|---|
| 2009/05/22 | 48.6 | 51.2 | 48.2 | 50 | +0.4 | +0.8% | 114,000 |
| 2009/05/21 | 48 | 49.6 | 48 | 49.6 | +1.4 | +2.9% | 21,500 |
| 2009/05/20 | 49.8 | 49.8 | 48 | 48.2 | +0.2 | +0.4% | 26,000 |
| 2009/05/19 | 50.2 | 50.2 | 46.6 | 48 | -1.4 | -2.8% | 211,500 |
| 2009/05/18 | 48.8 | 49.8 | 48.8 | 49.4 | -1.2 | -2.4% | 20,500 |
| 2009/05/15 | 50 | 51.2 | 49.6 | 50.6 | +1 | +2% | 27,000 |
| 2009/05/14 | 52 | 52 | 48.4 | 49.6 | -2.7 | -5.2% | 98,500 |
| 2009/05/13 | 52.1 | 52.6 | 50.6 | 52.3 | +0.2 | +0.4% | 83,500 |
| 2009/05/12 | 50.4 | 52.1 | 50.4 | 52.1 | +0.7 | +1.4% | 26,000 |
| 2009/05/11 | 50 | 52.7 | 50 | 51.4 | +2.1 | +4.3% | 56,500 |
| 2009/05/08 | 47.4 | 49.8 | 47.4 | 49.3 | +1.7 | +3.6% | 32,000 |
| 2009/05/07 | 47.4 | 49.2 | 47.3 | 47.6 | -0.4 | -0.8% | 17,500 |
| 2009/05/01 | 48.2 | 48.4 | 47.4 | 48 | -1 | -2% | 23,000 |
| 2009/04/30 | 50.6 | 50.6 | 48.8 | 49 | -1.6 | -3.2% | 11,000 |
| 2009/04/28 | 50.9 | 50.9 | 47.5 | 50.6 | -0.3 | -0.6% | 51,000 |
| 2009/04/27 | 48.3 | 51.4 | 47.6 | 50.9 | +1.1 | +2.2% | 73,000 |
| 2009/04/24 | 51.1 | 51.6 | 46.4 | 49.8 | -1.6 | -3.1% | 85,000 |
| 2009/04/23 | 50 | 52.1 | 50 | 51.4 | +0.2 | +0.4% | 44,000 |
| 2009/04/22 | 51.4 | 52 | 48.4 | 51.2 | -1 | -1.9% | 80,000 |
| 2009/04/21 | 51.8 | 52.2 | 50 | 52.2 | -0.2 | -0.4% | 45,500 |
| 2009/04/20 | 51.2 | 52.4 | 49.4 | 52.4 | +2.4 | +4.8% | 115,500 |
| 2009/04/17 | 49 | 50 | 47.8 | 50 | +0.6 | +1.2% | 49,500 |
| 2009/04/16 | 48 | 54 | 45.6 | 49.4 | +1.4 | +2.9% | 249,000 |
| 2009/04/15 | 47 | 48 | 45.2 | 48 | +0.4 | +0.8% | 90,000 |
| 2009/04/14 | 46.8 | 47.6 | 46 | 47.6 | +0.8 | +1.7% | 41,000 |
| 2009/04/13 | 47.7 | 47.8 | 45.8 | 46.8 | -2 | -4.1% | 41,000 |
| 2009/04/10 | 49 | 49 | 47.2 | 48.8 | +0.2 | +0.4% | 34,000 |
| 2009/04/09 | 47.4 | 49.4 | 46.4 | 48.6 | +0.6 | +1.3% | 28,500 |
| 2009/04/08 | 44.4 | 48.4 | 44.4 | 48 | +3.2 | +7.1% | 71,500 |
| 2009/04/07 | 44.2 | 45.5 | 44.2 | 44.8 | +0.2 | +0.4% | 22,000 |
| 2009/04/06 | 43.4 | 44.8 | 43.4 | 44.6 | -0.4 | -0.9% | 43,000 |
| 2009/04/03 | 44.6 | 45 | 44 | 45 | -0.2 | -0.4% | 25,000 |
| 2009/04/02 | 43.6 | 45.2 | 43.6 | 45.2 | +1.9 | +4.4% | 52,500 |
| 2009/04/01 | 42.1 | 43.6 | 42.1 | 43.3 | -0.6 | -1.4% | 32,000 |
| 2009/03/31 | 41.6 | 43.9 | 41.6 | 43.9 | -0.5 | -1.1% | 30,500 |
| 2009/03/30 | 43.6 | 44.4 | 42.6 | 44.4 | -1.1 | -2.4% | 51,500 |
| 2009/03/27 | 45.2 | 46 | 44.8 | 45.5 | -0.3 | -0.7% | 44,500 |
| 2009/03/26 | 46.4 | 46.4 | 44.2 | 45.8 | -0.6 | -1.3% | 60,000 |
| 2009/03/25 | 46 | 46.4 | 44.5 | 46.4 | +0.4 | +0.9% | 28,500 |
| 2009/03/24 | 44.2 | 46.8 | 44 | 46 | ±0 | ±0% | 65,000 |
| 2009/03/23 | 45.4 | 46 | 44.4 | 46 | ±0 | ±0% | 49,000 |
| 2009/03/19 | 46 | 46 | 43 | 46 | +0.3 | +0.7% | 61,500 |
| 2009/03/18 | 40.8 | 46.9 | 40.7 | 45.7 | +4.8 | +11.7% | 122,000 |
| 2009/03/17 | 40.9 | 41.4 | 40 | 40.9 | -0.1 | -0.2% | 31,500 |
| 2009/03/16 | 39.4 | 41 | 39.4 | 41 | +1 | +2.5% | 27,500 |
| 2009/03/13 | 40 | 41 | 39.8 | 40 | -0.6 | -1.5% | 50,500 |
| 2009/03/12 | 39.6 | 41 | 39.6 | 40.6 | -1.4 | -3.3% | 34,500 |
| 2009/03/11 | 41 | 42 | 39.5 | 42 | +0.4 | +1% | 21,000 |
| 2009/03/10 | 40 | 41.6 | 39.8 | 41.6 | -0.2 | -0.5% | 50,500 |
| 2009/03/09 | 40.4 | 41.8 | 40 | 41.8 | -0.6 | -1.4% | 39,500 |
3951～
4000
件表示中 / 4882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 | 15,200円 | -3.2% | -68.5% | 1.32% | 370.73倍 | 1.08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 |
| スタメン | 107,000円 | +30.6% | -55.4% | 0.37% | 161.63倍 | 7.21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 |
| アイキューブ | 180,000円 | +25.5% | +24.9% | 1.89% | 15.51倍 | 3.27倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| ロボペイ | 245,800円 | +14.1% | +27.3% | 0.81% | 21.56倍 | 8.00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 |
| クレオ | 108,200円 | +4.0% | +0.5% | 4.81% | 11.31倍 | 1.14倍 |
|
アマノ、ＬＩＮＥヤフー系ソフト会社。受託開発と人事労務ソフト販売が両輪。クラウド化に力 |
市場注目の銘柄
チャート関連のコラム
