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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 1,633 | 1,765 | 1,625 | 1,754 | +120 | +7.3% | 48,600 |
| 2024/03/05 | 1,585 | 1,634 | 1,550 | 1,634 | +50 | +3.2% | 19,100 |
| 2024/03/04 | 1,640 | 1,640 | 1,581 | 1,584 | -25 | -1.6% | 9,600 |
| 2024/03/01 | 1,622 | 1,639 | 1,600 | 1,609 | -13 | -0.8% | 5,100 |
| 2024/02/29 | 1,635 | 1,683 | 1,593 | 1,622 | -17 | -1% | 12,300 |
| 2024/02/28 | 1,599 | 1,750 | 1,595 | 1,639 | +60 | +3.8% | 35,000 |
| 2024/02/27 | 1,540 | 1,580 | 1,524 | 1,579 | +59 | +3.9% | 13,400 |
| 2024/02/26 | 1,529 | 1,535 | 1,508 | 1,520 | ±0 | ±0% | 16,700 |
| 2024/02/22 | 1,568 | 1,568 | 1,492 | 1,520 | +3 | +0.2% | 13,700 |
| 2024/02/21 | 1,510 | 1,519 | 1,493 | 1,517 | -9 | -0.6% | 7,000 |
| 2024/02/20 | 1,595 | 1,595 | 1,511 | 1,526 | -31 | -2% | 16,000 |
| 2024/02/19 | 1,525 | 1,599 | 1,506 | 1,557 | +92 | +6.3% | 19,800 |
| 2024/02/16 | 1,453 | 1,475 | 1,439 | 1,465 | +20 | +1.4% | 17,200 |
| 2024/02/15 | 1,489 | 1,492 | 1,435 | 1,445 | -43 | -2.9% | 13,800 |
| 2024/02/14 | 1,600 | 1,600 | 1,470 | 1,488 | +108 | +7.8% | 55,000 |
| 2024/02/13 | 1,384 | 1,385 | 1,372 | 1,380 | -19 | -1.4% | 4,300 |
| 2024/02/09 | 1,392 | 1,399 | 1,386 | 1,399 | +7 | +0.5% | 2,100 |
| 2024/02/08 | 1,391 | 1,401 | 1,385 | 1,392 | +8 | +0.6% | 3,400 |
| 2024/02/07 | 1,384 | 1,397 | 1,384 | 1,384 | ±0 | ±0% | 2,700 |
| 2024/02/06 | 1,384 | 1,391 | 1,384 | 1,384 | ±0 | ±0% | 600 |
| 2024/02/05 | 1,396 | 1,400 | 1,383 | 1,384 | -3 | -0.2% | 1,300 |
| 2024/02/02 | 1,396 | 1,399 | 1,382 | 1,387 | +5 | +0.4% | 900 |
| 2024/02/01 | 1,425 | 1,426 | 1,381 | 1,382 | -45 | -3.2% | 11,100 |
| 2024/01/31 | 1,420 | 1,434 | 1,412 | 1,427 | -2 | -0.1% | 1,200 |
| 2024/01/30 | 1,460 | 1,460 | 1,408 | 1,429 | -7 | -0.5% | 6,400 |
| 2024/01/29 | 1,425 | 1,436 | 1,402 | 1,436 | +31 | +2.2% | 5,200 |
| 2024/01/26 | 1,415 | 1,415 | 1,389 | 1,405 | -2 | -0.1% | 3,900 |
| 2024/01/25 | 1,450 | 1,450 | 1,378 | 1,407 | -43 | -3% | 11,600 |
| 2024/01/24 | 1,451 | 1,451 | 1,367 | 1,450 | +23 | +1.6% | 12,500 |
| 2024/01/23 | 1,453 | 1,459 | 1,376 | 1,427 | +16 | +1.1% | 12,200 |
| 2024/01/22 | 1,368 | 1,460 | 1,368 | 1,411 | +45 | +3.3% | 7,600 |
| 2024/01/19 | 1,397 | 1,398 | 1,342 | 1,366 | -18 | -1.3% | 8,700 |
| 2024/01/18 | 1,392 | 1,396 | 1,366 | 1,384 | -28 | -2% | 6,600 |
| 2024/01/17 | 1,433 | 1,433 | 1,402 | 1,412 | -4 | -0.3% | 6,900 |
| 2024/01/16 | 1,425 | 1,425 | 1,409 | 1,416 | -9 | -0.6% | 5,100 |
| 2024/01/15 | 1,385 | 1,429 | 1,375 | 1,425 | +51 | +3.7% | 11,800 |
| 2024/01/12 | 1,325 | 1,467 | 1,320 | 1,374 | +58 | +4.4% | 69,200 |
| 2024/01/11 | 1,321 | 1,332 | 1,304 | 1,316 | -1 | -0.1% | 6,000 |
| 2024/01/10 | 1,327 | 1,342 | 1,316 | 1,317 | -3 | -0.2% | 2,500 |
| 2024/01/09 | 1,359 | 1,359 | 1,308 | 1,320 | -28 | -2.1% | 7,400 |
| 2024/01/05 | 1,334 | 1,348 | 1,318 | 1,348 | +23 | +1.7% | 2,400 |
| 2024/01/04 | 1,369 | 1,369 | 1,310 | 1,325 | -14 | -1% | 4,800 |
| 2023/12/29 | 1,301 | 1,374 | 1,301 | 1,339 | +39 | +3% | 4,500 |
| 2023/12/28 | 1,253 | 1,300 | 1,253 | 1,300 | +41 | +3.3% | 3,900 |
| 2023/12/27 | 1,283 | 1,283 | 1,251 | 1,259 | -16 | -1.3% | 5,500 |
| 2023/12/26 | 1,258 | 1,275 | 1,258 | 1,275 | +19 | +1.5% | 2,700 |
| 2023/12/25 | 1,279 | 1,279 | 1,253 | 1,256 | -14 | -1.1% | 4,100 |
| 2023/12/22 | 1,248 | 1,286 | 1,248 | 1,270 | -2 | -0.2% | 1,600 |
| 2023/12/21 | 1,256 | 1,272 | 1,246 | 1,272 | +16 | +1.3% | 7,200 |
| 2023/12/20 | 1,270 | 1,273 | 1,251 | 1,256 | -14 | -1.1% | 4,800 |
51～
100
件表示中 / 1376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 | 162,600円 | +10.1% | +21.2% | 0.62% | 16.31倍 | 3.77倍 |
|
監査や脆弱性診断などセキュリティサービス提供。大手、金融系に強み。同業のＧＳＸが大株主 |
| ＳＳＳＫ ＨＤ | 44,600円 | - | - | - | - | 1.89倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| 鈴与シンワ | 249,000円 | +7.8% | +7.8% | 2.41% | 8.53倍 | 1.98倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| ナイル | 86,500円 | +17.3% | - | 0.00% | - | 5.77倍 |
|
デジタルマーケなど扱うＤＸ事業、新車・中古車リース扱う自動車特化型ＤＸ事業が２本柱 |
| キーウェア | 80,400円 | +2.4% | +0.9% | 3.11% | 8.41倍 | 0.75倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
市場注目の銘柄
チャート関連のコラム
