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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,306 | 1,312 | 1,248 | 1,256 | -54 | -4.1% | 433,500 |
| 2005/11/25 | 1,340 | 1,350 | 1,300 | 1,310 | -28 | -2.1% | 375,000 |
| 2005/11/24 | 1,350 | 1,396 | 1,326 | 1,338 | -2 | -0.1% | 465,500 |
| 2005/11/22 | 1,358 | 1,370 | 1,340 | 1,340 | -58 | -4.1% | 491,000 |
| 2005/11/21 | 1,360 | 1,460 | 1,356 | 1,398 | +44 | +3.2% | 511,000 |
| 2005/11/18 | 1,360 | 1,418 | 1,340 | 1,354 | -64 | -4.5% | 445,500 |
| 2005/11/17 | 1,414 | 1,430 | 1,404 | 1,418 | -56 | -3.8% | 203,000 |
| 2005/11/16 | 1,544 | 1,544 | 1,474 | 1,474 | -78 | -5% | 89,500 |
| 2005/11/15 | 1,610 | 1,610 | 1,530 | 1,552 | -68 | -4.2% | 107,500 |
| 2005/11/14 | 1,776 | 1,776 | 1,602 | 1,620 | -56 | -3.3% | 296,000 |
| 2005/11/11 | 1,480 | 1,680 | 1,480 | 1,676 | +196 | +13.2% | 465,500 |
| 2005/11/10 | 1,316 | 1,508 | 1,300 | 1,480 | +160 | +12.1% | 234,000 |
| 2005/11/09 | 1,310 | 1,350 | 1,304 | 1,320 | -26 | -1.9% | 49,500 |
| 2005/11/08 | 1,354 | 1,360 | 1,302 | 1,346 | -14 | -1% | 79,500 |
| 2005/11/07 | 1,400 | 1,400 | 1,350 | 1,360 | -40 | -2.9% | 67,000 |
| 2005/11/04 | 1,416 | 1,420 | 1,390 | 1,400 | -14 | -1% | 37,000 |
| 2005/11/02 | 1,430 | 1,430 | 1,408 | 1,414 | -4 | -0.3% | 25,500 |
| 2005/11/01 | 1,416 | 1,446 | 1,414 | 1,418 | +2 | +0.1% | 27,000 |
| 2005/10/31 | 1,440 | 1,450 | 1,408 | 1,416 | -20 | -1.4% | 46,000 |
| 2005/10/28 | 1,448 | 1,464 | 1,430 | 1,436 | -12 | -0.8% | 24,500 |
| 2005/10/27 | 1,458 | 1,464 | 1,442 | 1,448 | -10 | -0.7% | 22,000 |
| 2005/10/26 | 1,450 | 1,464 | 1,440 | 1,458 | -12 | -0.8% | 47,000 |
| 2005/10/25 | 1,444 | 1,518 | 1,424 | 1,470 | +6 | +0.4% | 56,500 |
| 2005/10/24 | 1,504 | 1,522 | 1,464 | 1,464 | -60 | -3.9% | 40,000 |
| 2005/10/21 | 1,560 | 1,560 | 1,500 | 1,524 | -16 | -1% | 37,000 |
| 2005/10/20 | 1,530 | 1,558 | 1,522 | 1,540 | +30 | +2% | 50,000 |
| 2005/10/19 | 1,520 | 1,600 | 1,504 | 1,510 | -54 | -3.5% | 64,500 |
| 2005/10/18 | 1,642 | 1,642 | 1,524 | 1,564 | -78 | -4.8% | 182,500 |
| 2005/10/17 | 1,440 | 1,642 | 1,416 | 1,642 | +200 | +13.9% | 239,500 |
| 2005/10/14 | 1,484 | 1,484 | 1,430 | 1,442 | -78 | -5.1% | 125,000 |
| 2005/10/13 | 1,570 | 1,570 | 1,482 | 1,520 | -52 | -3.3% | 99,000 |
| 2005/10/12 | 1,638 | 1,638 | 1,566 | 1,572 | -72 | -4.4% | 68,000 |
| 2005/10/11 | 1,680 | 1,680 | 1,612 | 1,644 | -36 | -2.1% | 46,000 |
| 2005/10/07 | 1,726 | 1,726 | 1,660 | 1,680 | -46 | -2.7% | 52,500 |
| 2005/10/06 | 1,652 | 1,726 | 1,624 | 1,726 | -6 | -0.3% | 158,500 |
| 2005/10/05 | 1,812 | 1,816 | 1,710 | 1,732 | -68 | -3.8% | 122,000 |
| 2005/10/04 | 1,782 | 1,898 | 1,762 | 1,800 | +30 | +1.7% | 223,500 |
| 2005/10/03 | 1,880 | 1,980 | 1,760 | 1,770 | -230 | -11.5% | 444,000 |
| 2005/09/30 | 2,340 | 2,360 | 1,828 | 2,000 | - | - | 936,500 |
| 2005/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/26 | 1,400 | 1,516 | 1,360 | 1,360 | -80 | -5.6% | 1,670,000 |
| 2005/09/22 | 1,480 | 1,576 | 1,424 | 1,440 | -100 | -6.5% | 1,630,000 |
| 2005/09/21 | 1,624 | 1,660 | 1,528 | 1,540 | -108 | -6.6% | 1,312,500 |
| 2005/09/20 | 1,768 | 1,776 | 1,648 | 1,648 | -120 | -6.8% | 1,140,000 |
| 2005/09/16 | 1,632 | 1,768 | 1,608 | 1,768 | +136 | +8.3% | 1,570,000 |
| 2005/09/15 | 1,720 | 1,748 | 1,620 | 1,632 | -148 | -8.3% | 1,872,500 |
| 2005/09/14 | 1,860 | 1,900 | 1,776 | 1,780 | -96 | -5.1% | 1,400,000 |
| 2005/09/13 | 2,024 | 2,024 | 1,860 | 1,876 | -148 | -7.3% | 1,695,000 |
4651～
4700
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
