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 |
|---|---|---|---|---|---|---|---|
| 2023/05/29 | 1,219 | 1,228 | 1,204 | 1,206 | -12 | -1% | 12,700 |
| 2023/05/26 | 1,220 | 1,232 | 1,215 | 1,218 | -3 | -0.2% | 7,200 |
| 2023/05/25 | 1,239 | 1,240 | 1,216 | 1,221 | -28 | -2.2% | 15,800 |
| 2023/05/24 | 1,240 | 1,258 | 1,238 | 1,249 | -16 | -1.3% | 11,600 |
| 2023/05/23 | 1,259 | 1,279 | 1,242 | 1,265 | +3 | +0.2% | 17,100 |
| 2023/05/22 | 1,255 | 1,264 | 1,245 | 1,262 | +6 | +0.5% | 9,000 |
| 2023/05/19 | 1,259 | 1,272 | 1,242 | 1,256 | -3 | -0.2% | 10,000 |
| 2023/05/18 | 1,285 | 1,316 | 1,259 | 1,259 | -28 | -2.2% | 14,500 |
| 2023/05/17 | 1,310 | 1,310 | 1,280 | 1,287 | -32 | -2.4% | 14,200 |
| 2023/05/16 | 1,335 | 1,336 | 1,310 | 1,319 | -2 | -0.2% | 8,500 |
| 2023/05/15 | 1,350 | 1,374 | 1,321 | 1,321 | -270 | -17% | 48,300 |
| 2023/05/12 | 1,575 | 1,600 | 1,575 | 1,591 | +16 | +1% | 3,800 |
| 2023/05/11 | 1,583 | 1,610 | 1,575 | 1,575 | ±0 | ±0% | 10,800 |
| 2023/05/10 | 1,587 | 1,597 | 1,570 | 1,575 | -1 | -0.1% | 4,200 |
| 2023/05/09 | 1,575 | 1,588 | 1,570 | 1,576 | -2 | -0.1% | 3,000 |
| 2023/05/08 | 1,554 | 1,579 | 1,538 | 1,578 | +32 | +2.1% | 8,100 |
| 2023/05/02 | 1,552 | 1,554 | 1,532 | 1,546 | +15 | +1% | 2,100 |
| 2023/05/01 | 1,557 | 1,574 | 1,531 | 1,531 | -26 | -1.7% | 4,000 |
| 2023/04/28 | 1,581 | 1,581 | 1,544 | 1,557 | +16 | +1% | 500 |
| 2023/04/27 | 1,558 | 1,558 | 1,541 | 1,541 | -17 | -1.1% | 3,000 |
| 2023/04/26 | 1,560 | 1,570 | 1,555 | 1,558 | -41 | -2.6% | 1,400 |
| 2023/04/25 | 1,599 | 1,599 | 1,599 | 1,599 | +36 | +2.3% | 100 |
| 2023/04/24 | 1,560 | 1,565 | 1,551 | 1,563 | +2 | +0.1% | 2,200 |
| 2023/04/21 | 1,568 | 1,568 | 1,561 | 1,561 | -9 | -0.6% | 500 |
| 2023/04/20 | 1,567 | 1,592 | 1,567 | 1,570 | -27 | -1.7% | 2,800 |
| 2023/04/19 | 1,597 | 1,597 | 1,597 | 1,597 | +29 | +1.8% | 200 |
| 2023/04/18 | 1,575 | 1,597 | 1,565 | 1,568 | -12 | -0.8% | 700 |
| 2023/04/17 | 1,607 | 1,607 | 1,572 | 1,580 | ±0 | ±0% | 1,200 |
| 2023/04/14 | 1,581 | 1,612 | 1,573 | 1,580 | -6 | -0.4% | 3,700 |
| 2023/04/13 | 1,547 | 1,596 | 1,547 | 1,586 | +40 | +2.6% | 2,400 |
| 2023/04/12 | 1,565 | 1,585 | 1,546 | 1,546 | ±0 | ±0% | 2,600 |
| 2023/04/11 | 1,552 | 1,588 | 1,545 | 1,546 | -6 | -0.4% | 2,300 |
| 2023/04/10 | 1,543 | 1,581 | 1,541 | 1,552 | +11 | +0.7% | 3,000 |
| 2023/04/07 | 1,580 | 1,580 | 1,536 | 1,541 | -13 | -0.8% | 1,500 |
| 2023/04/06 | 1,584 | 1,584 | 1,550 | 1,554 | -30 | -1.9% | 1,400 |
| 2023/04/05 | 1,577 | 1,609 | 1,577 | 1,584 | +8 | +0.5% | 700 |
| 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 |
551～
600
件表示中 / 1686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 | 128,600円 | +16.3% | +166.9% | 1.24% | 12.24倍 | 2.67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 |
| テリロジーＨＤ | 34,900円 | +12.1% | +37.6% | 1.43% | 21.32倍 | 2.12倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| ゼネテック | 50,600円 | +45.3% | +13.5% | 3.85% | 12.97倍 | 2.43倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| ジャストプラ | 47,300円 | +15.0% | +22.0% | 2.33% | 13.23倍 | 1.51倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| ヴィッツ | 140,200円 | +37.8% | +58.5% | 1.07% | 14.71倍 | 2.13倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
市場注目の銘柄
チャート関連のコラム
