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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,283 | 1,288 | 1,258 | 1,280 | -7 | -0.5% | 9,300 |
| 2023/01/24 | 1,278 | 1,287 | 1,271 | 1,287 | +19 | +1.5% | 6,000 |
| 2023/01/23 | 1,290 | 1,295 | 1,250 | 1,268 | -21 | -1.6% | 18,300 |
| 2023/01/20 | 1,295 | 1,307 | 1,289 | 1,289 | -11 | -0.8% | 1,900 |
| 2023/01/19 | 1,301 | 1,303 | 1,290 | 1,300 | -1 | -0.1% | 1,200 |
| 2023/01/18 | 1,295 | 1,305 | 1,295 | 1,301 | +6 | +0.5% | 1,200 |
| 2023/01/17 | 1,298 | 1,298 | 1,295 | 1,295 | +5 | +0.4% | 200 |
| 2023/01/16 | 1,300 | 1,305 | 1,290 | 1,290 | ±0 | ±0% | 1,900 |
| 2023/01/13 | 1,300 | 1,324 | 1,284 | 1,290 | -36 | -2.7% | 7,000 |
| 2023/01/12 | 1,301 | 1,328 | 1,298 | 1,326 | +36 | +2.8% | 2,600 |
| 2023/01/11 | 1,274 | 1,296 | 1,268 | 1,290 | +29 | +2.3% | 2,300 |
| 2023/01/10 | 1,280 | 1,280 | 1,244 | 1,261 | +6 | +0.5% | 6,500 |
| 2023/01/06 | 1,287 | 1,287 | 1,231 | 1,255 | -35 | -2.7% | 18,300 |
| 2023/01/05 | 1,301 | 1,317 | 1,289 | 1,290 | -35 | -2.6% | 9,500 |
| 2023/01/04 | 1,314 | 1,327 | 1,280 | 1,325 | -2 | -0.2% | 7,500 |
| 2022/12/30 | 1,323 | 1,327 | 1,308 | 1,327 | +19 | +1.5% | 500 |
| 2022/12/29 | 1,328 | 1,328 | 1,308 | 1,308 | -2 | -0.2% | 400 |
| 2022/12/28 | 1,302 | 1,310 | 1,300 | 1,310 | +8 | +0.6% | 2,700 |
| 2022/12/27 | 1,297 | 1,311 | 1,295 | 1,302 | +1 | +0.1% | 17,100 |
| 2022/12/26 | 1,310 | 1,310 | 1,301 | 1,301 | -10 | -0.8% | 3,900 |
| 2022/12/23 | 1,313 | 1,329 | 1,311 | 1,311 | -14 | -1.1% | 5,700 |
| 2022/12/22 | 1,325 | 1,338 | 1,325 | 1,325 | -13 | -1% | 2,400 |
| 2022/12/21 | 1,322 | 1,338 | 1,322 | 1,338 | -7 | -0.5% | 1,700 |
| 2022/12/20 | 1,382 | 1,390 | 1,320 | 1,345 | -45 | -3.2% | 9,200 |
| 2022/12/19 | 1,397 | 1,411 | 1,390 | 1,390 | -18 | -1.3% | 3,600 |
| 2022/12/16 | 1,409 | 1,412 | 1,402 | 1,408 | -1 | -0.1% | 1,400 |
| 2022/12/15 | 1,415 | 1,415 | 1,409 | 1,409 | +6 | +0.4% | 700 |
| 2022/12/14 | 1,415 | 1,420 | 1,403 | 1,403 | -20 | -1.4% | 1,600 |
| 2022/12/13 | 1,417 | 1,425 | 1,414 | 1,423 | -7 | -0.5% | 2,500 |
| 2022/12/12 | 1,426 | 1,430 | 1,420 | 1,430 | +4 | +0.3% | 1,500 |
| 2022/12/09 | 1,411 | 1,438 | 1,411 | 1,426 | +3 | +0.2% | 2,600 |
| 2022/12/08 | 1,413 | 1,430 | 1,413 | 1,423 | +2 | +0.1% | 1,500 |
| 2022/12/07 | 1,421 | 1,430 | 1,421 | 1,421 | -1 | -0.1% | 1,400 |
| 2022/12/06 | 1,436 | 1,436 | 1,422 | 1,422 | -17 | -1.2% | 700 |
| 2022/12/05 | 1,433 | 1,443 | 1,402 | 1,439 | +11 | +0.8% | 7,200 |
| 2022/12/02 | 1,421 | 1,430 | 1,420 | 1,428 | +1 | +0.1% | 1,700 |
| 2022/12/01 | 1,426 | 1,427 | 1,416 | 1,427 | +16 | +1.1% | 1,800 |
| 2022/11/30 | 1,413 | 1,420 | 1,410 | 1,411 | +3 | +0.2% | 1,800 |
| 2022/11/29 | 1,416 | 1,419 | 1,408 | 1,408 | -13 | -0.9% | 3,800 |
| 2022/11/28 | 1,421 | 1,428 | 1,420 | 1,421 | -3 | -0.2% | 2,300 |
| 2022/11/25 | 1,432 | 1,432 | 1,420 | 1,424 | -6 | -0.4% | 4,100 |
| 2022/11/24 | 1,428 | 1,432 | 1,422 | 1,430 | +14 | +1% | 1,500 |
| 2022/11/22 | 1,430 | 1,430 | 1,416 | 1,416 | +2 | +0.1% | 2,700 |
| 2022/11/21 | 1,420 | 1,425 | 1,409 | 1,414 | +9 | +0.6% | 4,200 |
| 2022/11/18 | 1,437 | 1,437 | 1,405 | 1,405 | -26 | -1.8% | 4,600 |
| 2022/11/17 | 1,437 | 1,450 | 1,430 | 1,431 | -6 | -0.4% | 1,500 |
| 2022/11/16 | 1,454 | 1,460 | 1,436 | 1,437 | -27 | -1.8% | 4,100 |
| 2022/11/15 | 1,477 | 1,478 | 1,445 | 1,464 | -11 | -0.7% | 4,700 |
| 2022/11/14 | 1,478 | 1,493 | 1,469 | 1,475 | +1 | +0.1% | 4,500 |
| 2022/11/11 | 1,464 | 1,560 | 1,453 | 1,474 | +8 | +0.5% | 32,300 |
451～
500
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
