ブロードバンドセキュリティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,498 | 1,514 | 1,488 | 1,505 | +10 | +0.7% | 2,900 |
| 2024/11/21 | 1,469 | 1,495 | 1,469 | 1,495 | +33 | +2.3% | 2,000 |
| 2024/11/20 | 1,489 | 1,489 | 1,453 | 1,462 | -27 | -1.8% | 2,600 |
| 2024/11/19 | 1,499 | 1,499 | 1,475 | 1,489 | -10 | -0.7% | 800 |
| 2024/11/18 | 1,480 | 1,499 | 1,457 | 1,499 | +9 | +0.6% | 6,000 |
| 2024/11/15 | 1,450 | 1,490 | 1,416 | 1,490 | -89 | -5.6% | 18,400 |
| 2024/11/14 | 1,568 | 1,649 | 1,555 | 1,579 | +11 | +0.7% | 8,800 |
| 2024/11/13 | 1,570 | 1,570 | 1,536 | 1,568 | -2 | -0.1% | 3,700 |
| 2024/11/12 | 1,522 | 1,573 | 1,516 | 1,570 | +45 | +3% | 3,600 |
| 2024/11/11 | 1,522 | 1,525 | 1,520 | 1,525 | -15 | -1% | 2,100 |
| 2024/11/08 | 1,524 | 1,547 | 1,512 | 1,540 | +41 | +2.7% | 3,900 |
| 2024/11/07 | 1,453 | 1,500 | 1,451 | 1,499 | +4 | +0.3% | 7,100 |
| 2024/11/06 | 1,506 | 1,506 | 1,495 | 1,495 | -6 | -0.4% | 1,900 |
| 2024/11/05 | 1,480 | 1,501 | 1,480 | 1,501 | +21 | +1.4% | 2,800 |
| 2024/11/01 | 1,470 | 1,490 | 1,466 | 1,480 | -8 | -0.5% | 1,200 |
| 2024/10/31 | 1,480 | 1,488 | 1,471 | 1,488 | -1 | -0.1% | 3,700 |
| 2024/10/30 | 1,460 | 1,489 | 1,431 | 1,489 | +29 | +2% | 3,500 |
| 2024/10/29 | 1,459 | 1,460 | 1,453 | 1,460 | ±0 | ±0% | 400 |
| 2024/10/28 | 1,422 | 1,460 | 1,422 | 1,460 | +33 | +2.3% | 800 |
| 2024/10/25 | 1,423 | 1,446 | 1,421 | 1,427 | -26 | -1.8% | 2,200 |
| 2024/10/24 | 1,451 | 1,461 | 1,431 | 1,453 | +2 | +0.1% | 3,300 |
| 2024/10/23 | 1,475 | 1,475 | 1,445 | 1,451 | -24 | -1.6% | 2,700 |
| 2024/10/22 | 1,499 | 1,499 | 1,461 | 1,475 | -8 | -0.5% | 3,400 |
| 2024/10/21 | 1,499 | 1,499 | 1,478 | 1,483 | -4 | -0.3% | 800 |
| 2024/10/18 | 1,490 | 1,493 | 1,469 | 1,487 | -3 | -0.2% | 2,500 |
| 2024/10/17 | 1,480 | 1,506 | 1,465 | 1,490 | +41 | +2.8% | 6,600 |
| 2024/10/16 | 1,443 | 1,453 | 1,421 | 1,449 | -16 | -1.1% | 800 |
| 2024/10/15 | 1,488 | 1,498 | 1,441 | 1,465 | -22 | -1.5% | 4,600 |
| 2024/10/11 | 1,479 | 1,540 | 1,463 | 1,487 | -3 | -0.2% | 4,500 |
| 2024/10/10 | 1,490 | 1,500 | 1,465 | 1,490 | ±0 | ±0% | 2,300 |
| 2024/10/09 | 1,482 | 1,496 | 1,462 | 1,490 | +8 | +0.5% | 2,600 |
| 2024/10/08 | 1,495 | 1,507 | 1,444 | 1,482 | -18 | -1.2% | 4,100 |
| 2024/10/07 | 1,558 | 1,561 | 1,500 | 1,500 | -20 | -1.3% | 2,300 |
| 2024/10/04 | 1,501 | 1,523 | 1,500 | 1,520 | ±0 | ±0% | 2,400 |
| 2024/10/03 | 1,532 | 1,532 | 1,485 | 1,520 | -9 | -0.6% | 7,900 |
| 2024/10/02 | 1,562 | 1,572 | 1,496 | 1,529 | +37 | +2.5% | 20,600 |
| 2024/10/01 | 1,474 | 1,492 | 1,464 | 1,492 | +18 | +1.2% | 1,100 |
| 2024/09/30 | 1,441 | 1,477 | 1,423 | 1,474 | -26 | -1.7% | 4,000 |
| 2024/09/27 | 1,465 | 1,509 | 1,431 | 1,500 | +34 | +2.3% | 7,200 |
| 2024/09/26 | 1,451 | 1,466 | 1,435 | 1,466 | +15 | +1% | 3,800 |
| 2024/09/25 | 1,434 | 1,452 | 1,432 | 1,451 | +8 | +0.6% | 1,900 |
| 2024/09/24 | 1,423 | 1,458 | 1,418 | 1,443 | -5 | -0.3% | 9,800 |
| 2024/09/20 | 1,453 | 1,457 | 1,440 | 1,448 | -5 | -0.3% | 2,700 |
| 2024/09/19 | 1,430 | 1,456 | 1,430 | 1,453 | +24 | +1.7% | 2,800 |
| 2024/09/18 | 1,395 | 1,429 | 1,394 | 1,429 | +34 | +2.4% | 1,800 |
| 2024/09/17 | 1,393 | 1,395 | 1,364 | 1,395 | +9 | +0.6% | 3,600 |
| 2024/09/13 | 1,390 | 1,390 | 1,377 | 1,386 | -4 | -0.3% | 600 |
| 2024/09/12 | 1,415 | 1,415 | 1,374 | 1,390 | +35 | +2.6% | 2,400 |
| 2024/09/11 | 1,400 | 1,417 | 1,355 | 1,355 | -53 | -3.8% | 3,500 |
| 2024/09/10 | 1,378 | 1,409 | 1,378 | 1,408 | +4 | +0.3% | 600 |
1～
50
件表示中 / 1503件
類似銘柄と比較する
現在ご覧いただいている「ＢＢＳｅｃ」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 |
|---|---|---|---|---|---|---|---|---|
| ＢＢＳｅｃ | 150,500円 | +11.2% | +9.5% | 0.66% | 13.34倍 | 3.23倍 |
|
監査や脆弱性診断などセキュリティサービス提供。大手、金融系に強み。同業のＧＳＸが大株主 |
| スタメン | 80,700円 | +38.4% | -38.3% | 0.00% | 141.08倍 | 6.22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 |
| アイサンテクノロ | 124,700円 | +9.5% | -26.4% | 1.60% | 30.79倍 | 1.11倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| Ｌｉｎｋ－ＵＧ | 48,100円 | +44.0% | - | 0.00% | 19.36倍 | 2.74倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
| パシフィックＳ | 455,000円 | -4.4% | -20.8% | 2.95% | 14.26倍 | 1.07倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
市場注目の銘柄
チャート関連のコラム
