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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 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 |
| 2022/10/18 | 1,445 | 1,456 | 1,438 | 1,439 | +13 | +0.9% | 2,200 |
| 2022/10/17 | 1,398 | 1,451 | 1,398 | 1,426 | +36 | +2.6% | 1,400 |
| 2022/10/14 | 1,385 | 1,392 | 1,385 | 1,390 | +15 | +1.1% | 400 |
| 2022/10/13 | 1,370 | 1,384 | 1,370 | 1,375 | +10 | +0.7% | 3,300 |
| 2022/10/12 | 1,365 | 1,365 | 1,365 | 1,365 | +5 | +0.4% | 200 |
| 2022/10/11 | 1,380 | 1,384 | 1,360 | 1,360 | -20 | -1.4% | 2,200 |
| 2022/10/07 | 1,374 | 1,380 | 1,370 | 1,380 | +9 | +0.7% | 600 |
| 2022/10/06 | 1,370 | 1,380 | 1,353 | 1,371 | +4 | +0.3% | 900 |
| 2022/10/05 | 1,375 | 1,378 | 1,366 | 1,367 | +7 | +0.5% | 2,600 |
| 2022/10/04 | 1,350 | 1,373 | 1,348 | 1,360 | +10 | +0.7% | 6,000 |
| 2022/10/03 | 1,353 | 1,360 | 1,330 | 1,350 | -20 | -1.5% | 2,000 |
| 2022/09/30 | 1,356 | 1,382 | 1,356 | 1,370 | +8 | +0.6% | 3,500 |
| 2022/09/29 | 1,371 | 1,376 | 1,362 | 1,362 | +10 | +0.7% | 1,900 |
| 2022/09/28 | 1,377 | 1,386 | 1,352 | 1,352 | -43 | -3.1% | 1,900 |
| 2022/09/27 | 1,383 | 1,395 | 1,382 | 1,395 | +12 | +0.9% | 1,400 |
| 2022/09/26 | 1,397 | 1,400 | 1,375 | 1,383 | -37 | -2.6% | 1,100 |
| 2022/09/22 | 1,395 | 1,429 | 1,395 | 1,420 | +19 | +1.4% | 2,200 |
| 2022/09/21 | 1,410 | 1,435 | 1,392 | 1,401 | -11 | -0.8% | 3,300 |
| 2022/09/20 | 1,431 | 1,431 | 1,405 | 1,412 | +8 | +0.6% | 3,800 |
| 2022/09/16 | 1,411 | 1,420 | 1,401 | 1,404 | -17 | -1.2% | 2,600 |
| 2022/09/15 | 1,420 | 1,430 | 1,401 | 1,421 | +3 | +0.2% | 1,100 |
| 2022/09/14 | 1,400 | 1,418 | 1,371 | 1,418 | ±0 | ±0% | 5,000 |
| 2022/09/13 | 1,465 | 1,467 | 1,402 | 1,418 | -40 | -2.7% | 7,600 |
| 2022/09/12 | 1,460 | 1,460 | 1,449 | 1,458 | +9 | +0.6% | 1,900 |
| 2022/09/09 | 1,456 | 1,457 | 1,444 | 1,449 | -1 | -0.1% | 3,600 |
| 2022/09/08 | 1,443 | 1,450 | 1,429 | 1,450 | ±0 | ±0% | 1,800 |
| 2022/09/07 | 1,477 | 1,477 | 1,411 | 1,450 | -5 | -0.3% | 3,600 |
| 2022/09/06 | 1,455 | 1,455 | 1,430 | 1,455 | -4 | -0.3% | 2,600 |
| 2022/09/05 | 1,420 | 1,527 | 1,420 | 1,459 | +31 | +2.2% | 13,200 |
| 2022/09/02 | 1,450 | 1,452 | 1,408 | 1,428 | -31 | -2.1% | 8,200 |
| 2022/09/01 | 1,446 | 1,459 | 1,430 | 1,459 | -1 | -0.1% | 4,400 |
| 2022/08/31 | 1,440 | 1,460 | 1,438 | 1,460 | +5 | +0.3% | 1,300 |
651～
700
件表示中 / 1655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 | 130,900円 | +11.2% | +9.5% | 0.76% | 11.45倍 | 2.70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 |
| Ｇｌｏｂｅｅ | 118,500円 | +28.1% | +25.0% | 0.00% | 22.25倍 | 7.78倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| チエル | 76,200円 | +45.0% | +13.5% | 1.97% | 11.59倍 | 1.84倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| サイバーＳ | 32,500円 | +0.5% | - | 0.00% | - | 5.44倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
| エキサイトＨＤ | 122,500円 | +21.0% | +58.2% | 2.57% | 18.62倍 | 1.70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 |
市場注目の銘柄
チャート関連のコラム
