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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 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 |
| 2022/11/10 | 1,470 | 1,483 | 1,466 | 1,466 | -4 | -0.3% | 4,600 |
| 2022/11/09 | 1,462 | 1,470 | 1,445 | 1,470 | +8 | +0.5% | 3,200 |
| 2022/11/08 | 1,470 | 1,470 | 1,460 | 1,462 | -5 | -0.3% | 1,200 |
| 2022/11/07 | 1,455 | 1,467 | 1,440 | 1,467 | +17 | +1.2% | 1,800 |
| 2022/11/04 | 1,460 | 1,460 | 1,440 | 1,450 | -21 | -1.4% | 700 |
| 2022/11/02 | 1,480 | 1,486 | 1,442 | 1,471 | -8 | -0.5% | 3,300 |
| 2022/11/01 | 1,480 | 1,486 | 1,476 | 1,479 | ±0 | ±0% | 2,600 |
| 2022/10/31 | 1,478 | 1,479 | 1,477 | 1,479 | +20 | +1.4% | 1,100 |
| 2022/10/28 | 1,455 | 1,466 | 1,407 | 1,459 | -2 | -0.1% | 3,200 |
| 2022/10/27 | 1,490 | 1,490 | 1,457 | 1,461 | -26 | -1.7% | 2,700 |
| 2022/10/26 | 1,510 | 1,511 | 1,463 | 1,487 | +4 | +0.3% | 2,500 |
| 2022/10/25 | 1,485 | 1,485 | 1,475 | 1,483 | -3 | -0.2% | 2,000 |
| 2022/10/24 | 1,483 | 1,495 | 1,480 | 1,486 | +6 | +0.4% | 2,700 |
| 2022/10/21 | 1,510 | 1,510 | 1,480 | 1,480 | -30 | -2% | 1,700 |
| 2022/10/20 | 1,462 | 1,510 | 1,462 | 1,510 | +21 | +1.4% | 3,600 |
| 2022/10/19 | 1,441 | 1,489 | 1,441 | 1,489 | +50 | +3.5% | 5,400 |
651～
700
件表示中 / 1687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 | 127,100円 | +16.3% | +166.9% | 1.26% | 12.10倍 | 2.64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 |
| ジーダット | 149,800円 | +6.7% | +3.4% | 2.67% | 26.21倍 | 1.60倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| アイビーシー | 101,400円 | +15.3% | +39.2% | 1.18% | 14.45倍 | 2.83倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
| ビーマップ | 166,500円 | +27.2% | - | 0.00% | 194.06倍 | 15.41倍 |
|
鉄道など交通関連、位置情報、画像配信事業展開。無線ＬＡＮ設置も。不採算事業の整理進める |
| アイデミー | 144,400円 | -5.2% | - | 0.00% | - | 4.94倍 |
|
企業のＡＩ／ＤＸ教育支援を展開、主力のオンラインＤＸラーニングのほか伴走型コンサルも |
市場注目の銘柄
チャート関連のコラム
