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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,390 | 1,411 | 1,378 | 1,404 | +44 | +3.2% | 1,500 |
2023/10/04 | 1,372 | 1,382 | 1,346 | 1,360 | -40 | -2.9% | 5,100 |
2023/10/03 | 1,403 | 1,408 | 1,385 | 1,400 | -33 | -2.3% | 8,900 |
2023/10/02 | 1,464 | 1,499 | 1,433 | 1,433 | -61 | -4.1% | 4,700 |
2023/09/29 | 1,500 | 1,500 | 1,493 | 1,494 | -16 | -1.1% | 300 |
2023/09/28 | 1,530 | 1,530 | 1,507 | 1,510 | -15 | -1% | 1,200 |
2023/09/27 | 1,481 | 1,551 | 1,481 | 1,525 | +30 | +2% | 6,500 |
2023/09/26 | 1,485 | 1,507 | 1,485 | 1,495 | +3 | +0.2% | 1,600 |
2023/09/25 | 1,481 | 1,500 | 1,481 | 1,492 | -6 | -0.4% | 3,300 |
2023/09/22 | 1,500 | 1,500 | 1,465 | 1,498 | -12 | -0.8% | 2,800 |
2023/09/21 | 1,507 | 1,510 | 1,501 | 1,510 | -6 | -0.4% | 1,500 |
2023/09/20 | 1,530 | 1,530 | 1,516 | 1,516 | -31 | -2% | 900 |
2023/09/19 | 1,558 | 1,558 | 1,526 | 1,547 | -11 | -0.7% | 1,800 |
2023/09/15 | 1,570 | 1,570 | 1,544 | 1,558 | -16 | -1% | 2,000 |
2023/09/14 | 1,512 | 1,592 | 1,512 | 1,574 | +45 | +2.9% | 3,300 |
2023/09/13 | 1,550 | 1,553 | 1,505 | 1,529 | -37 | -2.4% | 7,100 |
2023/09/12 | 1,600 | 1,610 | 1,562 | 1,566 | -61 | -3.7% | 5,700 |
2023/09/11 | 1,616 | 1,627 | 1,606 | 1,627 | -23 | -1.4% | 4,000 |
2023/09/08 | 1,621 | 1,655 | 1,607 | 1,650 | +5 | +0.3% | 5,000 |
2023/09/07 | 1,660 | 1,665 | 1,621 | 1,645 | -24 | -1.4% | 4,100 |
2023/09/06 | 1,650 | 1,669 | 1,645 | 1,669 | -9 | -0.5% | 3,100 |
2023/09/05 | 1,636 | 1,685 | 1,610 | 1,678 | +24 | +1.5% | 9,700 |
2023/09/04 | 1,700 | 1,700 | 1,635 | 1,654 | -46 | -2.7% | 5,800 |
2023/09/01 | 1,730 | 1,730 | 1,684 | 1,700 | -31 | -1.8% | 9,300 |
2023/08/31 | 1,728 | 1,735 | 1,714 | 1,731 | +16 | +0.9% | 3,000 |
2023/08/30 | 1,688 | 1,715 | 1,677 | 1,715 | -13 | -0.8% | 3,100 |
2023/08/29 | 1,660 | 1,740 | 1,660 | 1,728 | +80 | +4.9% | 11,200 |
2023/08/28 | 1,640 | 1,667 | 1,640 | 1,648 | +22 | +1.4% | 2,100 |
2023/08/25 | 1,660 | 1,680 | 1,620 | 1,626 | -74 | -4.4% | 6,600 |
2023/08/24 | 1,636 | 1,710 | 1,636 | 1,700 | +49 | +3% | 11,200 |
2023/08/23 | 1,630 | 1,667 | 1,630 | 1,651 | +27 | +1.7% | 1,900 |
2023/08/22 | 1,604 | 1,630 | 1,590 | 1,624 | +22 | +1.4% | 4,400 |
2023/08/21 | 1,632 | 1,635 | 1,598 | 1,602 | -33 | -2% | 1,800 |
2023/08/18 | 1,544 | 1,680 | 1,544 | 1,635 | +11 | +0.7% | 20,200 |
2023/08/17 | 1,504 | 1,629 | 1,504 | 1,624 | +80 | +5.2% | 21,900 |
2023/08/16 | 1,533 | 1,574 | 1,533 | 1,544 | -29 | -1.8% | 7,500 |
2023/08/15 | 1,524 | 1,587 | 1,498 | 1,573 | +73 | +4.9% | 14,300 |
2023/08/14 | 1,579 | 1,619 | 1,483 | 1,500 | -232 | -13.4% | 34,500 |
2023/08/10 | 1,722 | 1,767 | 1,703 | 1,732 | -30 | -1.7% | 17,500 |
2023/08/09 | 1,744 | 1,779 | 1,720 | 1,762 | -11 | -0.6% | 9,800 |
2023/08/08 | 1,783 | 1,797 | 1,723 | 1,773 | -3 | -0.2% | 8,200 |
2023/08/07 | 1,757 | 1,814 | 1,755 | 1,776 | -20 | -1.1% | 6,800 |
2023/08/04 | 1,752 | 1,796 | 1,752 | 1,796 | +31 | +1.8% | 3,100 |
2023/08/03 | 1,785 | 1,785 | 1,759 | 1,765 | -33 | -1.8% | 6,100 |
2023/08/02 | 1,773 | 1,810 | 1,770 | 1,798 | ±0 | ±0% | 4,400 |
2023/08/01 | 1,726 | 1,800 | 1,726 | 1,798 | +32 | +1.8% | 11,100 |
2023/07/31 | 1,795 | 1,795 | 1,766 | 1,766 | -29 | -1.6% | 5,100 |
2023/07/28 | 1,781 | 1,803 | 1,711 | 1,795 | -8 | -0.4% | 10,000 |
2023/07/27 | 1,780 | 1,821 | 1,766 | 1,803 | +23 | +1.3% | 10,500 |
2023/07/26 | 1,780 | 1,794 | 1,777 | 1,780 | -11 | -0.6% | 2,300 |
151~
200
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