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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,016 | 1,070 | 992 | 1,048 | +12 | +1.2% | 344,500 |
| 2006/04/21 | 1,082 | 1,110 | 1,036 | 1,036 | -66 | -6% | 549,500 |
| 2006/04/20 | 1,144 | 1,148 | 1,100 | 1,102 | -42 | -3.7% | 379,000 |
| 2006/04/19 | 1,194 | 1,204 | 1,130 | 1,144 | -28 | -2.4% | 411,000 |
| 2006/04/18 | 1,100 | 1,194 | 1,068 | 1,172 | +46 | +4.1% | 803,000 |
| 2006/04/17 | 1,260 | 1,266 | 1,102 | 1,126 | -114 | -9.2% | 1,315,000 |
| 2006/04/14 | 1,222 | 1,250 | 1,216 | 1,240 | +18 | +1.5% | 471,500 |
| 2006/04/13 | 1,256 | 1,256 | 1,216 | 1,222 | -8 | -0.7% | 441,000 |
| 2006/04/12 | 1,186 | 1,256 | 1,184 | 1,230 | +30 | +2.5% | 983,500 |
| 2006/04/11 | 1,208 | 1,212 | 1,178 | 1,200 | -10 | -0.8% | 335,000 |
| 2006/04/10 | 1,190 | 1,220 | 1,190 | 1,210 | -18 | -1.5% | 503,000 |
| 2006/04/07 | 1,180 | 1,246 | 1,170 | 1,228 | +42 | +3.5% | 1,431,000 |
| 2006/04/06 | 1,186 | 1,204 | 1,162 | 1,186 | -4 | -0.3% | 536,000 |
| 2006/04/05 | 1,240 | 1,248 | 1,168 | 1,190 | -36 | -2.9% | 792,500 |
| 2006/04/04 | 1,242 | 1,262 | 1,220 | 1,226 | +2 | +0.2% | 904,500 |
| 2006/04/03 | 1,236 | 1,286 | 1,214 | 1,224 | +14 | +1.2% | 2,525,500 |
| 2006/03/31 | 1,102 | 1,272 | 1,084 | 1,210 | +114 | +10.4% | 4,581,000 |
| 2006/03/30 | 1,104 | 1,124 | 1,068 | 1,096 | -2 | -0.2% | 1,373,000 |
| 2006/03/29 | 1,040 | 1,098 | 1,020 | 1,098 | +100 | +10% | 1,090,000 |
| 2006/03/28 | 996 | 1,028 | 982 | 998 | -10 | -1% | 212,000 |
| 2006/03/27 | 1,052 | 1,058 | 1,006 | 1,008 | -30 | -2.9% | 351,000 |
| 2006/03/24 | 998 | 1,060 | 984 | 1,038 | +48 | +4.8% | 1,025,000 |
| 2006/03/23 | 996 | 1,000 | 980 | 990 | +12 | +1.2% | 137,000 |
| 2006/03/22 | 982 | 988 | 966 | 978 | +4 | +0.4% | 108,000 |
| 2006/03/20 | 1,000 | 1,016 | 970 | 974 | -6 | -0.6% | 319,000 |
| 2006/03/17 | 956 | 992 | 930 | 980 | +20 | +2.1% | 371,000 |
| 2006/03/16 | 1,012 | 1,012 | 952 | 960 | -52 | -5.1% | 505,500 |
| 2006/03/15 | 1,036 | 1,038 | 1,006 | 1,012 | -8 | -0.8% | 298,500 |
| 2006/03/14 | 1,070 | 1,070 | 1,016 | 1,020 | -50 | -4.7% | 598,000 |
| 2006/03/13 | 1,092 | 1,098 | 1,064 | 1,070 | -2 | -0.2% | 615,500 |
| 2006/03/10 | 1,080 | 1,130 | 1,070 | 1,072 | -24 | -2.2% | 1,623,000 |
| 2006/03/09 | 1,010 | 1,116 | 1,004 | 1,096 | +94 | +9.4% | 2,436,000 |
| 2006/03/08 | 980 | 1,030 | 972 | 1,002 | +2 | +0.2% | 595,000 |
| 2006/03/07 | 1,028 | 1,048 | 972 | 1,000 | -52 | -4.9% | 1,322,500 |
| 2006/03/06 | 992 | 1,052 | 970 | 1,052 | +100 | +10.5% | 2,305,500 |
| 2006/03/03 | 872 | 952 | 864 | 952 | +100 | +11.7% | 961,000 |
| 2006/03/02 | 908 | 912 | 846 | 852 | -26 | -3% | 272,500 |
| 2006/03/01 | 868 | 918 | 854 | 878 | -22 | -2.4% | 416,000 |
| 2006/02/28 | 960 | 968 | 890 | 900 | -56 | -5.9% | 676,500 |
| 2006/02/27 | 1,026 | 1,050 | 956 | 956 | -50 | -5% | 943,500 |
| 2006/02/24 | 888 | 1,010 | 874 | 1,006 | +88 | +9.6% | 1,269,500 |
| 2006/02/23 | 830 | 920 | 824 | 918 | +98 | +12% | 911,500 |
| 2006/02/22 | 816 | 850 | 784 | 820 | -26 | -3.1% | 875,500 |
| 2006/02/21 | 772 | 856 | 722 | 846 | +90 | +11.9% | 1,386,500 |
| 2006/02/20 | 796 | 838 | 756 | 756 | -100 | -11.7% | 736,000 |
| 2006/02/17 | 954 | 954 | 856 | 856 | -100 | -10.5% | 619,500 |
| 2006/02/16 | 976 | 1,016 | 940 | 956 | -48 | -4.8% | 368,500 |
| 2006/02/15 | 1,088 | 1,098 | 1,004 | 1,004 | -70 | -6.5% | 335,500 |
| 2006/02/14 | 1,040 | 1,098 | 902 | 1,074 | +2 | +0.2% | 749,500 |
| 2006/02/13 | 1,160 | 1,196 | 1,072 | 1,072 | -188 | -14.9% | 804,500 |
4551～
4600
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 | 18,700円 | +0.1% | - | 1.07% | 37.03倍 | 1.31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 | 68,600円 | +98.5% | +103.7% | 0.00% | 48.17倍 | 12.09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 | 27,200円 | +10.2% | +0.1% | 1.06% | 9.37倍 | 3.10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 | 83,000円 | -5.5% | -24.3% | 3.61% | 7.49倍 | 0.91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 | 151,200円 | +12.0% | +11.1% | 2.12% | 14.44倍 | 2.35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
