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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 1,299 | 1,299 | 1,199 | 1,230 | -51 | -4% | 14,700 |
| 2021/12/17 | 1,367 | 1,368 | 1,280 | 1,281 | -100 | -7.2% | 13,500 |
| 2021/12/16 | 1,445 | 1,445 | 1,371 | 1,381 | -64 | -4.4% | 8,600 |
| 2021/12/15 | 1,489 | 1,525 | 1,438 | 1,445 | -57 | -3.8% | 5,500 |
| 2021/12/14 | 1,486 | 1,525 | 1,486 | 1,502 | -13 | -0.9% | 3,400 |
| 2021/12/13 | 1,550 | 1,550 | 1,472 | 1,515 | +9 | +0.6% | 7,600 |
| 2021/12/10 | 1,516 | 1,550 | 1,472 | 1,506 | -30 | -2% | 9,300 |
| 2021/12/09 | 1,536 | 1,539 | 1,501 | 1,536 | +37 | +2.5% | 5,400 |
| 2021/12/08 | 1,470 | 1,522 | 1,470 | 1,499 | +38 | +2.6% | 12,300 |
| 2021/12/07 | 1,408 | 1,461 | 1,408 | 1,461 | +69 | +5% | 10,900 |
| 2021/12/06 | 1,349 | 1,397 | 1,347 | 1,392 | +43 | +3.2% | 6,000 |
| 2021/12/03 | 1,316 | 1,349 | 1,316 | 1,349 | +33 | +2.5% | 3,400 |
| 2021/12/02 | 1,310 | 1,345 | 1,306 | 1,316 | -24 | -1.8% | 5,300 |
| 2021/12/01 | 1,310 | 1,359 | 1,305 | 1,340 | +25 | +1.9% | 4,900 |
| 2021/11/30 | 1,316 | 1,365 | 1,315 | 1,315 | -1 | -0.1% | 15,500 |
| 2021/11/29 | 1,328 | 1,367 | 1,304 | 1,316 | -28 | -2.1% | 7,300 |
| 2021/11/26 | 1,354 | 1,355 | 1,319 | 1,344 | +4 | +0.3% | 6,200 |
| 2021/11/25 | 1,295 | 1,359 | 1,295 | 1,340 | +45 | +3.5% | 8,200 |
| 2021/11/24 | 1,324 | 1,325 | 1,282 | 1,295 | -29 | -2.2% | 6,500 |
| 2021/11/22 | 1,305 | 1,324 | 1,283 | 1,324 | +3 | +0.2% | 6,400 |
| 2021/11/19 | 1,364 | 1,364 | 1,306 | 1,321 | +17 | +1.3% | 11,200 |
| 2021/11/18 | 1,341 | 1,341 | 1,300 | 1,304 | -37 | -2.8% | 8,400 |
| 2021/11/17 | 1,363 | 1,363 | 1,336 | 1,341 | -22 | -1.6% | 4,700 |
| 2021/11/16 | 1,352 | 1,377 | 1,352 | 1,363 | +11 | +0.8% | 3,500 |
| 2021/11/15 | 1,350 | 1,363 | 1,350 | 1,352 | +2 | +0.1% | 3,600 |
| 2021/11/12 | 1,336 | 1,361 | 1,304 | 1,350 | +12 | +0.9% | 8,200 |
| 2021/11/11 | 1,351 | 1,356 | 1,337 | 1,338 | -36 | -2.6% | 7,200 |
| 2021/11/10 | 1,363 | 1,375 | 1,360 | 1,374 | +5 | +0.4% | 2,100 |
| 2021/11/09 | 1,374 | 1,381 | 1,360 | 1,369 | +1 | +0.1% | 3,800 |
| 2021/11/08 | 1,378 | 1,378 | 1,350 | 1,368 | -10 | -0.7% | 2,800 |
| 2021/11/05 | 1,376 | 1,379 | 1,361 | 1,378 | -4 | -0.3% | 5,900 |
| 2021/11/04 | 1,383 | 1,400 | 1,381 | 1,382 | -2 | -0.1% | 3,600 |
| 2021/11/02 | 1,375 | 1,390 | 1,370 | 1,384 | +9 | +0.7% | 2,500 |
| 2021/11/01 | 1,393 | 1,393 | 1,369 | 1,375 | -11 | -0.8% | 3,200 |
| 2021/10/29 | 1,387 | 1,387 | 1,372 | 1,386 | +7 | +0.5% | 600 |
| 2021/10/28 | 1,351 | 1,379 | 1,350 | 1,379 | +11 | +0.8% | 4,300 |
| 2021/10/27 | 1,371 | 1,376 | 1,364 | 1,368 | ±0 | ±0% | 2,500 |
| 2021/10/26 | 1,334 | 1,373 | 1,334 | 1,368 | +30 | +2.2% | 4,700 |
| 2021/10/25 | 1,381 | 1,381 | 1,336 | 1,338 | -60 | -4.3% | 8,100 |
| 2021/10/22 | 1,408 | 1,418 | 1,382 | 1,398 | -10 | -0.7% | 4,700 |
| 2021/10/21 | 1,453 | 1,453 | 1,407 | 1,408 | -45 | -3.1% | 6,500 |
| 2021/10/20 | 1,461 | 1,461 | 1,452 | 1,453 | -6 | -0.4% | 3,700 |
| 2021/10/19 | 1,475 | 1,475 | 1,459 | 1,459 | -16 | -1.1% | 2,300 |
| 2021/10/18 | 1,501 | 1,505 | 1,475 | 1,475 | -22 | -1.5% | 6,100 |
| 2021/10/15 | 1,477 | 1,497 | 1,470 | 1,497 | +25 | +1.7% | 3,000 |
| 2021/10/14 | 1,493 | 1,509 | 1,469 | 1,472 | -24 | -1.6% | 5,000 |
| 2021/10/13 | 1,547 | 1,547 | 1,485 | 1,496 | -51 | -3.3% | 8,500 |
| 2021/10/12 | 1,579 | 1,580 | 1,547 | 1,547 | -23 | -1.5% | 6,900 |
| 2021/10/11 | 1,537 | 1,580 | 1,534 | 1,570 | +22 | +1.4% | 4,300 |
| 2021/10/08 | 1,520 | 1,561 | 1,520 | 1,548 | +22 | +1.4% | 2,500 |
901～
950
件表示中 / 1686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 | 127,500円 | +16.3% | +166.9% | 1.25% | 12.14倍 | 2.65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 |
| テリロジーＨＤ | 35,000円 | +12.1% | +37.6% | 1.43% | 21.38倍 | 2.13倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| ゼネテック | 51,100円 | +45.3% | +13.5% | 3.82% | 13.10倍 | 2.45倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| ジャストプラ | 47,000円 | +15.0% | +22.0% | 2.34% | 13.15倍 | 1.50倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| ヴィッツ | 142,500円 | +37.8% | +58.5% | 1.05% | 14.95倍 | 2.16倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
市場注目の銘柄
チャート関連のコラム
