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 |
|---|---|---|---|---|---|---|---|
| 2023/12/19 | 1,280 | 1,280 | 1,270 | 1,270 | +7 | +0.6% | 800 |
| 2023/12/18 | 1,250 | 1,275 | 1,241 | 1,263 | +24 | +1.9% | 5,800 |
| 2023/12/15 | 1,230 | 1,239 | 1,230 | 1,239 | +9 | +0.7% | 1,000 |
| 2023/12/14 | 1,225 | 1,230 | 1,225 | 1,230 | +5 | +0.4% | 1,700 |
| 2023/12/13 | 1,229 | 1,235 | 1,225 | 1,225 | -4 | -0.3% | 4,900 |
| 2023/12/12 | 1,251 | 1,253 | 1,226 | 1,229 | -22 | -1.8% | 5,400 |
| 2023/12/11 | 1,252 | 1,265 | 1,235 | 1,251 | -19 | -1.5% | 4,500 |
| 2023/12/08 | 1,276 | 1,277 | 1,264 | 1,270 | ±0 | ±0% | 2,600 |
| 2023/12/07 | 1,270 | 1,276 | 1,270 | 1,270 | ±0 | ±0% | 2,500 |
| 2023/12/06 | 1,270 | 1,279 | 1,264 | 1,270 | ±0 | ±0% | 4,700 |
| 2023/12/05 | 1,260 | 1,280 | 1,260 | 1,270 | -2 | -0.2% | 1,800 |
| 2023/12/04 | 1,274 | 1,274 | 1,239 | 1,272 | +2 | +0.2% | 5,100 |
| 2023/12/01 | 1,267 | 1,270 | 1,262 | 1,270 | -1 | -0.1% | 3,200 |
| 2023/11/30 | 1,270 | 1,271 | 1,255 | 1,271 | +5 | +0.4% | 2,100 |
| 2023/11/29 | 1,278 | 1,280 | 1,263 | 1,266 | -12 | -0.9% | 4,800 |
| 2023/11/28 | 1,281 | 1,281 | 1,264 | 1,278 | -5 | -0.4% | 7,300 |
| 2023/11/27 | 1,300 | 1,304 | 1,279 | 1,283 | -2 | -0.2% | 7,200 |
| 2023/11/24 | 1,291 | 1,293 | 1,285 | 1,285 | +8 | +0.6% | 2,700 |
| 2023/11/22 | 1,274 | 1,299 | 1,274 | 1,277 | +3 | +0.2% | 5,700 |
| 2023/11/21 | 1,240 | 1,290 | 1,240 | 1,274 | +43 | +3.5% | 4,000 |
| 2023/11/20 | 1,224 | 1,259 | 1,214 | 1,231 | +36 | +3% | 6,900 |
| 2023/11/17 | 1,191 | 1,207 | 1,180 | 1,195 | -5 | -0.4% | 19,000 |
| 2023/11/16 | 1,216 | 1,217 | 1,200 | 1,200 | -30 | -2.4% | 14,300 |
| 2023/11/15 | 1,252 | 1,252 | 1,211 | 1,230 | -21 | -1.7% | 13,800 |
| 2023/11/14 | 1,293 | 1,293 | 1,251 | 1,251 | -72 | -5.4% | 11,600 |
| 2023/11/13 | 1,310 | 1,329 | 1,288 | 1,323 | -38 | -2.8% | 12,900 |
| 2023/11/10 | 1,331 | 1,409 | 1,331 | 1,361 | +10 | +0.7% | 5,400 |
| 2023/11/09 | 1,380 | 1,384 | 1,346 | 1,351 | -23 | -1.7% | 2,400 |
| 2023/11/08 | 1,391 | 1,391 | 1,371 | 1,374 | -7 | -0.5% | 1,000 |
| 2023/11/07 | 1,364 | 1,394 | 1,351 | 1,381 | +17 | +1.2% | 3,200 |
| 2023/11/06 | 1,380 | 1,381 | 1,325 | 1,364 | -14 | -1% | 16,600 |
| 2023/11/02 | 1,370 | 1,402 | 1,350 | 1,378 | -21 | -1.5% | 9,300 |
| 2023/11/01 | 1,401 | 1,432 | 1,399 | 1,399 | -20 | -1.4% | 2,300 |
| 2023/10/31 | 1,400 | 1,419 | 1,399 | 1,419 | +19 | +1.4% | 1,200 |
| 2023/10/30 | 1,400 | 1,400 | 1,386 | 1,400 | -10 | -0.7% | 1,200 |
| 2023/10/27 | 1,421 | 1,422 | 1,376 | 1,410 | -10 | -0.7% | 2,000 |
| 2023/10/26 | 1,419 | 1,435 | 1,419 | 1,420 | +9 | +0.6% | 1,000 |
| 2023/10/25 | 1,410 | 1,444 | 1,410 | 1,411 | +16 | +1.1% | 1,100 |
| 2023/10/24 | 1,379 | 1,395 | 1,379 | 1,395 | -5 | -0.4% | 1,600 |
| 2023/10/23 | 1,402 | 1,402 | 1,395 | 1,400 | -4 | -0.3% | 1,500 |
| 2023/10/20 | 1,382 | 1,429 | 1,382 | 1,404 | -27 | -1.9% | 2,400 |
| 2023/10/19 | 1,439 | 1,439 | 1,421 | 1,431 | -8 | -0.6% | 1,100 |
| 2023/10/18 | 1,392 | 1,470 | 1,392 | 1,439 | +19 | +1.3% | 3,700 |
| 2023/10/17 | 1,421 | 1,441 | 1,411 | 1,420 | +29 | +2.1% | 500 |
| 2023/10/16 | 1,410 | 1,416 | 1,386 | 1,391 | -19 | -1.3% | 5,500 |
| 2023/10/13 | 1,410 | 1,419 | 1,400 | 1,410 | -1 | -0.1% | 3,300 |
| 2023/10/12 | 1,390 | 1,430 | 1,372 | 1,411 | +1 | +0.1% | 9,300 |
| 2023/10/11 | 1,412 | 1,420 | 1,410 | 1,410 | -15 | -1.1% | 2,000 |
| 2023/10/10 | 1,431 | 1,443 | 1,411 | 1,425 | +37 | +2.7% | 4,800 |
| 2023/10/06 | 1,402 | 1,402 | 1,386 | 1,388 | -16 | -1.1% | 1,100 |
101～
150
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
