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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 1,434 | 1,466 | 1,430 | 1,432 | -56 | -3.8% | 5,600 |
| 2022/08/26 | 1,513 | 1,513 | 1,484 | 1,488 | -25 | -1.7% | 8,400 |
| 2022/08/25 | 1,509 | 1,519 | 1,474 | 1,513 | -8 | -0.5% | 11,500 |
| 2022/08/24 | 1,525 | 1,532 | 1,508 | 1,521 | +23 | +1.5% | 4,600 |
| 2022/08/23 | 1,497 | 1,515 | 1,497 | 1,498 | +2 | +0.1% | 3,800 |
| 2022/08/22 | 1,500 | 1,520 | 1,480 | 1,496 | ±0 | ±0% | 3,400 |
| 2022/08/19 | 1,473 | 1,496 | 1,458 | 1,496 | +51 | +3.5% | 6,000 |
| 2022/08/18 | 1,466 | 1,466 | 1,429 | 1,445 | -23 | -1.6% | 2,500 |
| 2022/08/17 | 1,460 | 1,488 | 1,455 | 1,468 | -1 | -0.1% | 9,000 |
| 2022/08/16 | 1,495 | 1,499 | 1,468 | 1,469 | -26 | -1.7% | 5,800 |
| 2022/08/15 | 1,577 | 1,580 | 1,487 | 1,495 | +15 | +1% | 24,300 |
| 2022/08/12 | 1,408 | 1,480 | 1,401 | 1,480 | +85 | +6.1% | 15,300 |
| 2022/08/10 | 1,390 | 1,404 | 1,388 | 1,395 | +8 | +0.6% | 5,400 |
| 2022/08/09 | 1,410 | 1,416 | 1,385 | 1,387 | -14 | -1% | 6,400 |
| 2022/08/08 | 1,402 | 1,447 | 1,355 | 1,401 | -37 | -2.6% | 11,600 |
| 2022/08/05 | 1,425 | 1,478 | 1,350 | 1,438 | -47 | -3.2% | 33,500 |
| 2022/08/04 | 1,502 | 1,582 | 1,444 | 1,485 | +163 | +12.3% | 124,500 |
| 2022/08/03 | 1,320 | 1,326 | 1,310 | 1,322 | +10 | +0.8% | 1,300 |
| 2022/08/02 | 1,320 | 1,320 | 1,288 | 1,312 | -9 | -0.7% | 2,300 |
| 2022/08/01 | 1,304 | 1,321 | 1,300 | 1,321 | +8 | +0.6% | 3,200 |
| 2022/07/29 | 1,311 | 1,327 | 1,311 | 1,313 | -5 | -0.4% | 1,000 |
| 2022/07/28 | 1,323 | 1,330 | 1,310 | 1,318 | -5 | -0.4% | 2,300 |
| 2022/07/27 | 1,310 | 1,326 | 1,308 | 1,323 | +13 | +1% | 2,900 |
| 2022/07/26 | 1,300 | 1,310 | 1,298 | 1,310 | ±0 | ±0% | 1,300 |
| 2022/07/25 | 1,317 | 1,320 | 1,301 | 1,310 | -3 | -0.2% | 1,700 |
| 2022/07/22 | 1,310 | 1,321 | 1,298 | 1,313 | ±0 | ±0% | 2,300 |
| 2022/07/21 | 1,298 | 1,318 | 1,298 | 1,313 | +9 | +0.7% | 1,900 |
| 2022/07/20 | 1,315 | 1,328 | 1,291 | 1,304 | +20 | +1.6% | 4,400 |
| 2022/07/19 | 1,264 | 1,284 | 1,256 | 1,284 | +20 | +1.6% | 1,700 |
| 2022/07/15 | 1,240 | 1,264 | 1,239 | 1,264 | -6 | -0.5% | 2,200 |
| 2022/07/14 | 1,268 | 1,270 | 1,260 | 1,270 | +2 | +0.2% | 1,000 |
| 2022/07/13 | 1,260 | 1,268 | 1,257 | 1,268 | +8 | +0.6% | 1,800 |
| 2022/07/12 | 1,260 | 1,260 | 1,215 | 1,260 | ±0 | ±0% | 1,500 |
| 2022/07/11 | 1,250 | 1,260 | 1,250 | 1,260 | +12 | +1% | 700 |
| 2022/07/08 | 1,241 | 1,248 | 1,235 | 1,248 | +12 | +1% | 2,200 |
| 2022/07/07 | 1,267 | 1,270 | 1,236 | 1,236 | -19 | -1.5% | 3,100 |
| 2022/07/06 | 1,236 | 1,255 | 1,235 | 1,255 | +10 | +0.8% | 500 |
| 2022/07/05 | 1,232 | 1,257 | 1,227 | 1,245 | - | - | 1,300 |
| 2022/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/01 | 1,240 | 1,247 | 1,229 | 1,240 | ±0 | ±0% | 2,100 |
| 2022/06/30 | 1,240 | 1,255 | 1,240 | 1,240 | -20 | -1.6% | 700 |
| 2022/06/29 | 1,249 | 1,260 | 1,235 | 1,260 | +2 | +0.2% | 1,000 |
| 2022/06/28 | 1,220 | 1,259 | 1,220 | 1,258 | +19 | +1.5% | 2,100 |
| 2022/06/27 | 1,240 | 1,240 | 1,239 | 1,239 | +19 | +1.6% | 500 |
| 2022/06/24 | 1,200 | 1,220 | 1,183 | 1,220 | +20 | +1.7% | 3,600 |
| 2022/06/23 | 1,215 | 1,215 | 1,200 | 1,200 | -14 | -1.2% | 1,900 |
| 2022/06/22 | 1,197 | 1,214 | 1,195 | 1,214 | +20 | +1.7% | 2,300 |
| 2022/06/21 | 1,187 | 1,194 | 1,187 | 1,194 | +21 | +1.8% | 900 |
| 2022/06/20 | 1,190 | 1,199 | 1,173 | 1,173 | -22 | -1.8% | 2,400 |
| 2022/06/17 | 1,180 | 1,195 | 1,162 | 1,195 | -23 | -1.9% | 3,500 |
701～
750
件表示中 / 1654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 | 130,400円 | +11.2% | +9.5% | 0.77% | 11.41倍 | 2.69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 |
| チエル | 76,400円 | +45.0% | +13.5% | 1.96% | 11.62倍 | 1.85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 |
| Ｍマート | 122,800円 | +11.6% | +21.6% | 2.04% | 15.05倍 | 3.31倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| ユミルリンク | 153,300円 | +18.3% | +10.0% | 1.24% | 12.24倍 | 2.06倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| ＳＹＳＨＤ | 56,200円 | +12.9% | +8.6% | 1.25% | 12.21倍 | 1.67倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
市場注目の銘柄
チャート関連のコラム
