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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 1,609 | 1,614 | 1,573 | 1,576 | -26 | -1.6% | 1,800 |
| 2023/04/03 | 1,598 | 1,605 | 1,579 | 1,602 | +12 | +0.8% | 3,400 |
| 2023/03/31 | 1,559 | 1,609 | 1,559 | 1,590 | +31 | +2% | 2,100 |
| 2023/03/30 | 1,570 | 1,595 | 1,552 | 1,559 | -37 | -2.3% | 10,200 |
| 2023/03/29 | 1,611 | 1,628 | 1,571 | 1,596 | -15 | -0.9% | 2,000 |
| 2023/03/28 | 1,640 | 1,657 | 1,611 | 1,611 | -29 | -1.8% | 4,100 |
| 2023/03/27 | 1,588 | 1,640 | 1,588 | 1,640 | +63 | +4% | 10,200 |
| 2023/03/24 | 1,577 | 1,586 | 1,552 | 1,577 | ±0 | ±0% | 2,700 |
| 2023/03/23 | 1,575 | 1,587 | 1,575 | 1,577 | +5 | +0.3% | 1,100 |
| 2023/03/22 | 1,572 | 1,580 | 1,550 | 1,572 | +15 | +1% | 8,200 |
| 2023/03/20 | 1,555 | 1,581 | 1,502 | 1,557 | +8 | +0.5% | 4,900 |
| 2023/03/17 | 1,497 | 1,549 | 1,464 | 1,549 | +96 | +6.6% | 3,100 |
| 2023/03/16 | 1,450 | 1,492 | 1,447 | 1,453 | -25 | -1.7% | 3,900 |
| 2023/03/15 | 1,495 | 1,542 | 1,456 | 1,478 | -21 | -1.4% | 6,300 |
| 2023/03/14 | 1,530 | 1,544 | 1,490 | 1,499 | -32 | -2.1% | 5,600 |
| 2023/03/13 | 1,547 | 1,547 | 1,531 | 1,531 | -24 | -1.5% | 2,500 |
| 2023/03/10 | 1,580 | 1,594 | 1,550 | 1,555 | -6 | -0.4% | 3,400 |
| 2023/03/09 | 1,564 | 1,564 | 1,548 | 1,561 | -3 | -0.2% | 2,100 |
| 2023/03/08 | 1,542 | 1,564 | 1,510 | 1,564 | +28 | +1.8% | 4,800 |
| 2023/03/07 | 1,539 | 1,556 | 1,533 | 1,536 | -9 | -0.6% | 2,900 |
| 2023/03/06 | 1,515 | 1,560 | 1,515 | 1,545 | +14 | +0.9% | 3,500 |
| 2023/03/03 | 1,555 | 1,565 | 1,510 | 1,531 | -34 | -2.2% | 5,700 |
| 2023/03/02 | 1,574 | 1,584 | 1,565 | 1,565 | -19 | -1.2% | 1,000 |
| 2023/03/01 | 1,553 | 1,602 | 1,553 | 1,584 | +29 | +1.9% | 3,400 |
| 2023/02/28 | 1,591 | 1,591 | 1,551 | 1,555 | -36 | -2.3% | 2,000 |
| 2023/02/27 | 1,580 | 1,608 | 1,546 | 1,591 | -8 | -0.5% | 9,400 |
| 2023/02/24 | 1,620 | 1,620 | 1,576 | 1,599 | -23 | -1.4% | 1,600 |
| 2023/02/22 | 1,566 | 1,622 | 1,505 | 1,622 | +17 | +1.1% | 5,800 |
| 2023/02/21 | 1,645 | 1,660 | 1,604 | 1,605 | -36 | -2.2% | 11,100 |
| 2023/02/20 | 1,561 | 1,663 | 1,560 | 1,641 | +74 | +4.7% | 21,700 |
| 2023/02/17 | 1,569 | 1,589 | 1,535 | 1,567 | -3 | -0.2% | 11,900 |
| 2023/02/16 | 1,492 | 1,570 | 1,460 | 1,570 | +94 | +6.4% | 35,000 |
| 2023/02/15 | 1,434 | 1,478 | 1,423 | 1,476 | +36 | +2.5% | 9,500 |
| 2023/02/14 | 1,450 | 1,456 | 1,369 | 1,440 | +1 | +0.1% | 47,400 |
| 2023/02/13 | 1,420 | 1,447 | 1,418 | 1,439 | +6 | +0.4% | 9,700 |
| 2023/02/10 | 1,438 | 1,438 | 1,406 | 1,433 | -5 | -0.3% | 8,300 |
| 2023/02/09 | 1,419 | 1,438 | 1,419 | 1,438 | +21 | +1.5% | 5,300 |
| 2023/02/08 | 1,430 | 1,433 | 1,415 | 1,417 | -18 | -1.3% | 7,700 |
| 2023/02/07 | 1,398 | 1,435 | 1,389 | 1,435 | +37 | +2.6% | 12,100 |
| 2023/02/06 | 1,371 | 1,398 | 1,358 | 1,398 | +36 | +2.6% | 7,700 |
| 2023/02/03 | 1,346 | 1,372 | 1,330 | 1,362 | +25 | +1.9% | 10,700 |
| 2023/02/02 | 1,345 | 1,375 | 1,337 | 1,337 | +12 | +0.9% | 14,100 |
| 2023/02/01 | 1,323 | 1,325 | 1,317 | 1,325 | +9 | +0.7% | 3,200 |
| 2023/01/31 | 1,316 | 1,316 | 1,307 | 1,316 | +16 | +1.2% | 1,800 |
| 2023/01/30 | 1,280 | 1,304 | 1,280 | 1,300 | +33 | +2.6% | 3,900 |
| 2023/01/27 | 1,272 | 1,280 | 1,263 | 1,267 | -5 | -0.4% | 6,600 |
| 2023/01/26 | 1,280 | 1,284 | 1,271 | 1,272 | -8 | -0.6% | 2,100 |
| 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 |
501～
550
件表示中 / 1600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 | 129,200円 | +11.2% | +9.5% | 0.77% | 11.29倍 | 2.66倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
| データアプリ | 80,400円 | - | - | 3.11% | 29.35倍 | 1.13倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| エキサイトＨＤ | 122,500円 | +16.7% | -48.5% | 2.45% | 42.49倍 | 1.73倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| ココナラ | 24,600円 | +44.2% | -20.0% | 0.00% | 44.48倍 | 2.54倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| システムソフト | 6,900円 | -9.8% | - | 0.00% | 115.00倍 | 1.35倍 |
|
システム開発からＷｅｂマーケ支援など拡大。不動産サイトも。ＡＰＡＭＡＮ傘下は不変 |
市場注目の銘柄
チャート関連のコラム
