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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 76.6 | 82.8 | 76.6 | 82.6 | -1.2 | -1.4% | 64,500 |
| 2008/09/29 | 86.8 | 87 | 80.2 | 83.8 | -2 | -2.3% | 13,500 |
| 2008/09/26 | 84.7 | 86.8 | 81.2 | 85.8 | +0.2 | +0.2% | 24,000 |
| 2008/09/25 | 84 | 85.6 | 82.8 | 85.6 | +0.8 | +0.9% | 7,000 |
| 2008/09/24 | 81.2 | 84.8 | 78 | 84.8 | -1.2 | -1.4% | 79,000 |
| 2008/09/22 | 87 | 87 | 83 | 86 | -1.8 | -2.1% | 105,500 |
| 2008/09/19 | 88.4 | 90 | 86 | 87.8 | -2.2 | -2.4% | 116,500 |
| 2008/09/18 | 88.4 | 92.6 | 87 | 90 | ±0 | ±0% | 204,500 |
| 2008/09/17 | 88.8 | 90 | 82 | 90 | +6 | +7.1% | 161,000 |
| 2008/09/16 | 72 | 86 | 70.6 | 84 | +6 | +7.7% | 433,000 |
| 2008/09/12 | 73 | 78 | 72 | 78 | +4.4 | +6% | 73,500 |
| 2008/09/11 | 69 | 73.6 | 65.4 | 73.6 | +4.6 | +6.7% | 127,500 |
| 2008/09/10 | 64.8 | 69 | 64.8 | 69 | +1 | +1.5% | 67,000 |
| 2008/09/09 | 70 | 73.6 | 68 | 68 | -8 | -10.5% | 578,000 |
| 2008/09/08 | 73.7 | 77.2 | 73.7 | 76 | +1.5 | +2% | 54,500 |
| 2008/09/05 | 73 | 75.6 | 72.1 | 74.5 | -2.4 | -3.1% | 49,500 |
| 2008/09/04 | 78.4 | 79.6 | 75 | 76.9 | -3.3 | -4.1% | 167,000 |
| 2008/09/03 | 81.8 | 82 | 76 | 80.2 | -2.4 | -2.9% | 120,500 |
| 2008/09/02 | 83 | 83 | 80 | 82.6 | -0.6 | -0.7% | 87,000 |
| 2008/09/01 | 82.9 | 83.7 | 80.2 | 83.2 | -2.8 | -3.3% | 113,000 |
| 2008/08/29 | 87.2 | 87.2 | 84.4 | 86 | -2 | -2.3% | 20,000 |
| 2008/08/28 | 89.6 | 89.6 | 86.4 | 88 | -0.8 | -0.9% | 21,000 |
| 2008/08/27 | 89.4 | 89.4 | 86.1 | 88.8 | -0.6 | -0.7% | 93,000 |
| 2008/08/26 | 90 | 90.8 | 87.6 | 89.4 | -0.6 | -0.7% | 43,500 |
| 2008/08/25 | 86 | 90 | 86 | 90 | +3.2 | +3.7% | 12,000 |
| 2008/08/22 | 85.5 | 86.8 | 84.2 | 86.8 | +0.8 | +0.9% | 10,000 |
| 2008/08/21 | 86.2 | 86.8 | 84 | 86 | -1 | -1.1% | 25,000 |
| 2008/08/20 | 86 | 87.5 | 83.6 | 87 | +1 | +1.2% | 49,500 |
| 2008/08/19 | 84 | 86 | 81 | 86 | -2 | -2.3% | 78,500 |
| 2008/08/18 | 86.2 | 88 | 86 | 88 | +2.6 | +3% | 14,500 |
| 2008/08/15 | 88.1 | 88.1 | 83.8 | 85.4 | -3.4 | -3.8% | 26,500 |
| 2008/08/14 | 90 | 90 | 86.1 | 88.8 | -4.4 | -4.7% | 115,000 |
| 2008/08/13 | 95.4 | 98 | 91.4 | 93.2 | -6.2 | -6.2% | 239,500 |
| 2008/08/12 | 97 | 99.4 | 97 | 99.4 | +4.4 | +4.6% | 45,000 |
| 2008/08/11 | 95.2 | 97.4 | 95 | 95 | +0.2 | +0.2% | 33,000 |
| 2008/08/08 | 95 | 95 | 91.8 | 94.8 | -0.2 | -0.2% | 25,000 |
| 2008/08/07 | 95.6 | 95.6 | 93.2 | 95 | -3 | -3.1% | 17,000 |
| 2008/08/06 | 94.8 | 98 | 94.8 | 98 | +4 | +4.3% | 17,500 |
| 2008/08/05 | 95.6 | 96.4 | 92.8 | 94 | -1.6 | -1.7% | 52,500 |
| 2008/08/04 | 98.2 | 98.5 | 93.8 | 95.6 | -5.4 | -5.3% | 39,000 |
| 2008/08/01 | 102.8 | 102.8 | 97.1 | 101 | -2 | -1.9% | 29,000 |
| 2008/07/31 | 102.8 | 103 | 98 | 103 | +0.2 | +0.2% | 25,500 |
| 2008/07/30 | 101 | 105.4 | 100 | 102.8 | +3.4 | +3.4% | 69,500 |
| 2008/07/29 | 99.5 | 99.5 | 97.4 | 99.4 | -0.2 | -0.2% | 27,500 |
| 2008/07/28 | 99.1 | 101 | 97.9 | 99.6 | +0.4 | +0.4% | 26,000 |
| 2008/07/25 | 100 | 100 | 95.7 | 99.2 | -3.4 | -3.3% | 35,500 |
| 2008/07/24 | 97.9 | 102.6 | 97 | 102.6 | +5.8 | +6% | 52,500 |
| 2008/07/23 | 93.4 | 96.8 | 93.4 | 96.8 | +1 | +1% | 19,500 |
| 2008/07/22 | 99 | 99 | 91.4 | 95.8 | -4.2 | -4.2% | 56,000 |
| 2008/07/18 | 99.8 | 101 | 99.5 | 100 | -2 | -2% | 35,500 |
3951～
4000
件表示中 / 4728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 | 18,900円 | +0.1% | - | 1.06% | 37.43倍 | 1.32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 |
| テクノロジー | 68,300円 | +98.5% | +103.7% | 0.00% | 47.96倍 | 12.04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 |
| ｊｉｇ．ｊｐ | 28,000円 | +10.2% | +0.1% | 1.03% | 9.65倍 | 3.19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 |
| 大興通 | 83,800円 | -5.5% | -24.3% | 3.58% | 7.56倍 | 0.92倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| エイトレッド | 152,500円 | +12.0% | +11.1% | 2.10% | 14.56倍 | 2.37倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
市場注目の銘柄
チャート関連のコラム
