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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,210 | 1,226 | 1,191 | 1,210 | ±0 | ±0% | 2,100 |
| 2022/06/14 | 1,203 | 1,230 | 1,190 | 1,210 | -16 | -1.3% | 2,400 |
| 2022/06/13 | 1,248 | 1,248 | 1,226 | 1,226 | -27 | -2.2% | 2,700 |
| 2022/06/10 | 1,266 | 1,266 | 1,251 | 1,253 | -13 | -1% | 400 |
| 2022/06/09 | 1,241 | 1,275 | 1,241 | 1,266 | +12 | +1% | 2,500 |
| 2022/06/08 | 1,247 | 1,254 | 1,237 | 1,254 | +7 | +0.6% | 3,000 |
| 2022/06/07 | 1,249 | 1,250 | 1,244 | 1,247 | -1 | -0.1% | 3,800 |
| 2022/06/06 | 1,249 | 1,249 | 1,243 | 1,248 | +2 | +0.2% | 2,600 |
| 2022/06/03 | 1,250 | 1,250 | 1,230 | 1,246 | -2 | -0.2% | 1,600 |
| 2022/06/02 | 1,248 | 1,248 | 1,206 | 1,248 | +5 | +0.4% | 2,500 |
| 2022/06/01 | 1,237 | 1,244 | 1,225 | 1,243 | +18 | +1.5% | 1,600 |
| 2022/05/31 | 1,233 | 1,233 | 1,210 | 1,225 | +7 | +0.6% | 2,200 |
| 2022/05/30 | 1,210 | 1,248 | 1,187 | 1,218 | +8 | +0.7% | 3,700 |
| 2022/05/27 | 1,211 | 1,224 | 1,210 | 1,210 | ±0 | ±0% | 1,600 |
| 2022/05/26 | 1,218 | 1,228 | 1,210 | 1,210 | -4 | -0.3% | 1,000 |
| 2022/05/25 | 1,200 | 1,214 | 1,187 | 1,214 | +12 | +1% | 1,800 |
| 2022/05/24 | 1,175 | 1,208 | 1,175 | 1,202 | +18 | +1.5% | 5,000 |
| 2022/05/23 | 1,180 | 1,187 | 1,175 | 1,184 | +3 | +0.3% | 2,500 |
| 2022/05/20 | 1,192 | 1,192 | 1,180 | 1,181 | +8 | +0.7% | 400 |
| 2022/05/19 | 1,200 | 1,217 | 1,173 | 1,173 | -47 | -3.9% | 1,500 |
| 2022/05/18 | 1,219 | 1,222 | 1,219 | 1,220 | +6 | +0.5% | 2,400 |
| 2022/05/17 | 1,240 | 1,267 | 1,176 | 1,214 | -24 | -1.9% | 11,200 |
| 2022/05/16 | 1,280 | 1,280 | 1,226 | 1,238 | +6 | +0.5% | 4,800 |
| 2022/05/13 | 1,199 | 1,300 | 1,199 | 1,232 | +32 | +2.7% | 9,400 |
| 2022/05/12 | 1,211 | 1,221 | 1,200 | 1,200 | -41 | -3.3% | 6,300 |
| 2022/05/11 | 1,284 | 1,284 | 1,241 | 1,241 | +17 | +1.4% | 1,700 |
| 2022/05/10 | 1,253 | 1,256 | 1,205 | 1,224 | -37 | -2.9% | 4,200 |
| 2022/05/09 | 1,270 | 1,270 | 1,260 | 1,261 | -24 | -1.9% | 1,100 |
| 2022/05/06 | 1,251 | 1,293 | 1,250 | 1,285 | -10 | -0.8% | 1,800 |
| 2022/05/02 | 1,268 | 1,300 | 1,247 | 1,295 | +55 | +4.4% | 1,900 |
| 2022/04/28 | 1,230 | 1,240 | 1,230 | 1,240 | -2 | -0.2% | 500 |
| 2022/04/27 | 1,228 | 1,242 | 1,218 | 1,242 | -19 | -1.5% | 1,500 |
| 2022/04/26 | 1,270 | 1,276 | 1,261 | 1,261 | -15 | -1.2% | 600 |
| 2022/04/25 | 1,224 | 1,276 | 1,208 | 1,276 | +14 | +1.1% | 2,200 |
| 2022/04/22 | 1,270 | 1,270 | 1,254 | 1,262 | -38 | -2.9% | 3,600 |
| 2022/04/21 | 1,315 | 1,315 | 1,278 | 1,300 | -15 | -1.1% | 3,700 |
| 2022/04/20 | 1,340 | 1,340 | 1,315 | 1,315 | -20 | -1.5% | 2,900 |
| 2022/04/19 | 1,355 | 1,355 | 1,333 | 1,335 | +2 | +0.2% | 1,500 |
| 2022/04/18 | 1,350 | 1,360 | 1,333 | 1,333 | -22 | -1.6% | 2,000 |
| 2022/04/15 | 1,350 | 1,355 | 1,337 | 1,355 | -5 | -0.4% | 1,700 |
| 2022/04/14 | 1,375 | 1,375 | 1,341 | 1,360 | ±0 | ±0% | 1,100 |
| 2022/04/13 | 1,316 | 1,361 | 1,316 | 1,360 | +45 | +3.4% | 3,500 |
| 2022/04/12 | 1,335 | 1,335 | 1,315 | 1,315 | -20 | -1.5% | 7,200 |
| 2022/04/11 | 1,390 | 1,390 | 1,333 | 1,335 | -45 | -3.3% | 4,000 |
| 2022/04/08 | 1,351 | 1,396 | 1,351 | 1,380 | -8 | -0.6% | 4,400 |
| 2022/04/07 | 1,418 | 1,426 | 1,357 | 1,388 | -43 | -3% | 8,800 |
| 2022/04/06 | 1,423 | 1,480 | 1,405 | 1,431 | -34 | -2.3% | 5,900 |
| 2022/04/05 | 1,524 | 1,563 | 1,465 | 1,465 | -45 | -3% | 17,300 |
| 2022/04/04 | 1,400 | 1,518 | 1,400 | 1,510 | +140 | +10.2% | 32,700 |
| 2022/04/01 | 1,356 | 1,389 | 1,328 | 1,370 | ±0 | ±0% | 7,200 |
601～
650
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
