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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 1,271 | 1,346 | 1,260 | 1,280 | -29 | -2.2% | 11,400 |
| 2022/03/07 | 1,309 | 1,339 | 1,289 | 1,309 | -60 | -4.4% | 19,700 |
| 2022/03/04 | 1,346 | 1,400 | 1,301 | 1,369 | -33 | -2.4% | 28,700 |
| 2022/03/03 | 1,441 | 1,460 | 1,346 | 1,402 | -69 | -4.7% | 36,800 |
| 2022/03/02 | 1,430 | 1,677 | 1,352 | 1,471 | -59 | -3.9% | 207,800 |
| 2022/03/01 | 1,410 | 1,530 | 1,394 | 1,530 | +300 | +24.4% | 79,400 |
| 2022/02/28 | 1,175 | 1,260 | 1,175 | 1,230 | +80 | +7% | 14,900 |
| 2022/02/25 | 1,200 | 1,209 | 1,140 | 1,150 | +10 | +0.9% | 7,600 |
| 2022/02/24 | 1,135 | 1,176 | 1,108 | 1,140 | +4 | +0.4% | 4,500 |
| 2022/02/22 | 1,061 | 1,166 | 1,061 | 1,136 | +25 | +2.3% | 4,500 |
| 2022/02/21 | 1,120 | 1,137 | 1,074 | 1,111 | -4 | -0.4% | 4,300 |
| 2022/02/18 | 1,085 | 1,122 | 1,037 | 1,115 | +1 | +0.1% | 6,200 |
| 2022/02/17 | 1,220 | 1,220 | 1,070 | 1,114 | -91 | -7.6% | 16,600 |
| 2022/02/16 | 1,161 | 1,209 | 1,121 | 1,205 | +51 | +4.4% | 8,300 |
| 2022/02/15 | 1,160 | 1,260 | 1,153 | 1,154 | -68 | -5.6% | 16,800 |
| 2022/02/14 | 1,337 | 1,338 | 1,204 | 1,222 | -100 | -7.6% | 34,100 |
| 2022/02/10 | 1,082 | 1,322 | 1,035 | 1,322 | +300 | +29.4% | 67,300 |
| 2022/02/09 | 1,040 | 1,068 | 1,006 | 1,022 | -18 | -1.7% | 7,100 |
| 2022/02/08 | 1,080 | 1,086 | 1,040 | 1,040 | -40 | -3.7% | 4,100 |
| 2022/02/07 | 1,089 | 1,110 | 1,070 | 1,080 | -9 | -0.8% | 2,400 |
| 2022/02/04 | 1,060 | 1,110 | 1,060 | 1,089 | -1 | -0.1% | 5,300 |
| 2022/02/03 | 1,071 | 1,118 | 1,071 | 1,090 | +10 | +0.9% | 2,700 |
| 2022/02/02 | 1,043 | 1,080 | 1,043 | 1,080 | +36 | +3.4% | 1,100 |
| 2022/02/01 | 1,050 | 1,075 | 1,039 | 1,044 | -6 | -0.6% | 2,700 |
| 2022/01/31 | 1,031 | 1,050 | 1,031 | 1,050 | +20 | +1.9% | 3,000 |
| 2022/01/28 | 1,020 | 1,040 | 1,015 | 1,030 | +10 | +1% | 2,900 |
| 2022/01/27 | 1,065 | 1,065 | 1,020 | 1,020 | -45 | -4.2% | 5,600 |
| 2022/01/26 | 1,055 | 1,090 | 1,055 | 1,065 | +16 | +1.5% | 2,000 |
| 2022/01/25 | 1,088 | 1,088 | 1,020 | 1,049 | -20 | -1.9% | 2,500 |
| 2022/01/24 | 1,030 | 1,069 | 1,000 | 1,069 | +31 | +3% | 3,800 |
| 2022/01/21 | 1,010 | 1,040 | 1,010 | 1,038 | +7 | +0.7% | 3,700 |
| 2022/01/20 | 1,016 | 1,043 | 1,015 | 1,031 | +15 | +1.5% | 3,600 |
| 2022/01/19 | 1,040 | 1,043 | 1,010 | 1,016 | -50 | -4.7% | 6,900 |
| 2022/01/18 | 1,045 | 1,080 | 1,045 | 1,066 | +6 | +0.6% | 2,700 |
| 2022/01/17 | 1,058 | 1,080 | 1,050 | 1,060 | -9 | -0.8% | 1,900 |
| 2022/01/14 | 1,091 | 1,091 | 1,030 | 1,069 | -42 | -3.8% | 11,300 |
| 2022/01/13 | 1,132 | 1,140 | 1,111 | 1,111 | -29 | -2.5% | 4,200 |
| 2022/01/12 | 1,132 | 1,162 | 1,121 | 1,140 | +6 | +0.5% | 3,300 |
| 2022/01/11 | 1,160 | 1,160 | 1,134 | 1,134 | -30 | -2.6% | 2,200 |
| 2022/01/07 | 1,187 | 1,187 | 1,114 | 1,164 | -6 | -0.5% | 4,600 |
| 2022/01/06 | 1,196 | 1,220 | 1,146 | 1,170 | -28 | -2.3% | 9,800 |
| 2022/01/05 | 1,273 | 1,273 | 1,198 | 1,198 | -87 | -6.8% | 6,400 |
| 2022/01/04 | 1,227 | 1,324 | 1,227 | 1,285 | +93 | +7.8% | 10,900 |
| 2021/12/30 | 1,178 | 1,229 | 1,178 | 1,192 | -8 | -0.7% | 3,900 |
| 2021/12/29 | 1,142 | 1,241 | 1,142 | 1,200 | +50 | +4.3% | 6,500 |
| 2021/12/28 | 1,160 | 1,175 | 1,150 | 1,150 | -8 | -0.7% | 10,700 |
| 2021/12/27 | 1,205 | 1,205 | 1,156 | 1,158 | -47 | -3.9% | 9,900 |
| 2021/12/24 | 1,230 | 1,230 | 1,205 | 1,205 | -25 | -2% | 6,500 |
| 2021/12/23 | 1,214 | 1,255 | 1,214 | 1,230 | +16 | +1.3% | 9,200 |
| 2021/12/22 | 1,207 | 1,246 | 1,207 | 1,214 | +7 | +0.6% | 9,900 |
851～
900
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
