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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,473 | 1,486 | 1,473 | 1,476 | +3 | +0.2% | 6,700 |
| 2024/08/26 | 1,455 | 1,480 | 1,446 | 1,473 | +18 | +1.2% | 4,100 |
| 2024/08/23 | 1,461 | 1,480 | 1,455 | 1,455 | -6 | -0.4% | 2,800 |
| 2024/08/22 | 1,438 | 1,478 | 1,438 | 1,461 | +23 | +1.6% | 5,400 |
| 2024/08/21 | 1,438 | 1,450 | 1,427 | 1,438 | ±0 | ±0% | 5,600 |
| 2024/08/20 | 1,412 | 1,450 | 1,409 | 1,438 | +18 | +1.3% | 6,400 |
| 2024/08/19 | 1,456 | 1,456 | 1,409 | 1,420 | -48 | -3.3% | 14,100 |
| 2024/08/16 | 1,510 | 1,510 | 1,459 | 1,468 | -16 | -1.1% | 11,000 |
| 2024/08/15 | 1,436 | 1,527 | 1,418 | 1,484 | -132 | -8.2% | 39,900 |
| 2024/08/14 | 1,530 | 1,623 | 1,520 | 1,616 | +101 | +6.7% | 22,600 |
| 2024/08/13 | 1,482 | 1,520 | 1,453 | 1,515 | +55 | +3.8% | 15,500 |
| 2024/08/09 | 1,476 | 1,480 | 1,432 | 1,460 | +14 | +1% | 5,300 |
| 2024/08/08 | 1,390 | 1,450 | 1,390 | 1,446 | +26 | +1.8% | 7,000 |
| 2024/08/07 | 1,308 | 1,431 | 1,301 | 1,420 | +82 | +6.1% | 12,000 |
| 2024/08/06 | 1,299 | 1,379 | 1,269 | 1,338 | +129 | +10.7% | 13,000 |
| 2024/08/05 | 1,486 | 1,540 | 1,179 | 1,209 | -370 | -23.4% | 39,500 |
| 2024/08/02 | 1,616 | 1,640 | 1,502 | 1,579 | -93 | -5.6% | 22,500 |
| 2024/08/01 | 1,712 | 1,712 | 1,660 | 1,672 | -64 | -3.7% | 6,300 |
| 2024/07/31 | 1,725 | 1,739 | 1,690 | 1,736 | +9 | +0.5% | 7,300 |
| 2024/07/30 | 1,707 | 1,727 | 1,697 | 1,727 | +12 | +0.7% | 2,300 |
| 2024/07/29 | 1,719 | 1,719 | 1,640 | 1,715 | +15 | +0.9% | 4,000 |
| 2024/07/26 | 1,660 | 1,723 | 1,660 | 1,700 | +40 | +2.4% | 8,200 |
| 2024/07/25 | 1,721 | 1,722 | 1,649 | 1,660 | -82 | -4.7% | 14,300 |
| 2024/07/24 | 1,756 | 1,788 | 1,742 | 1,742 | -24 | -1.4% | 4,900 |
| 2024/07/23 | 1,750 | 1,797 | 1,750 | 1,766 | +13 | +0.7% | 7,900 |
| 2024/07/22 | 1,835 | 1,844 | 1,753 | 1,753 | +23 | +1.3% | 27,800 |
| 2024/07/19 | 1,747 | 1,749 | 1,730 | 1,730 | -8 | -0.5% | 2,000 |
| 2024/07/18 | 1,722 | 1,765 | 1,721 | 1,738 | +17 | +1% | 9,300 |
| 2024/07/17 | 1,797 | 1,797 | 1,713 | 1,721 | -49 | -2.8% | 17,700 |
| 2024/07/16 | 1,800 | 1,822 | 1,768 | 1,770 | -19 | -1.1% | 22,900 |
| 2024/07/12 | 1,770 | 1,789 | 1,750 | 1,789 | +24 | +1.4% | 10,600 |
| 2024/07/11 | 1,819 | 1,819 | 1,749 | 1,765 | -45 | -2.5% | 21,900 |
| 2024/07/10 | 1,728 | 1,810 | 1,727 | 1,810 | +75 | +4.3% | 28,700 |
| 2024/07/09 | 1,740 | 1,742 | 1,706 | 1,735 | ±0 | ±0% | 7,600 |
| 2024/07/08 | 1,723 | 1,739 | 1,701 | 1,735 | +82 | +5% | 14,900 |
| 2024/07/05 | 1,685 | 1,699 | 1,600 | 1,653 | -32 | -1.9% | 9,900 |
| 2024/07/04 | 1,717 | 1,737 | 1,662 | 1,685 | -29 | -1.7% | 12,100 |
| 2024/07/03 | 1,700 | 1,748 | 1,679 | 1,714 | +46 | +2.8% | 13,200 |
| 2024/07/02 | 1,627 | 1,700 | 1,620 | 1,668 | +42 | +2.6% | 18,600 |
| 2024/07/01 | 1,644 | 1,644 | 1,616 | 1,626 | -15 | -0.9% | 3,000 |
| 2024/06/28 | 1,618 | 1,648 | 1,604 | 1,641 | +37 | +2.3% | 5,900 |
| 2024/06/27 | 1,600 | 1,607 | 1,591 | 1,604 | +5 | +0.3% | 1,900 |
| 2024/06/26 | 1,593 | 1,599 | 1,581 | 1,599 | +19 | +1.2% | 2,400 |
| 2024/06/25 | 1,557 | 1,595 | 1,557 | 1,580 | +15 | +1% | 3,900 |
| 2024/06/24 | 1,554 | 1,565 | 1,543 | 1,565 | +39 | +2.6% | 3,800 |
| 2024/06/21 | 1,551 | 1,551 | 1,523 | 1,526 | +3 | +0.2% | 1,100 |
| 2024/06/20 | 1,522 | 1,523 | 1,518 | 1,523 | -3 | -0.2% | 700 |
| 2024/06/19 | 1,525 | 1,571 | 1,525 | 1,526 | -18 | -1.2% | 1,900 |
| 2024/06/18 | 1,585 | 1,586 | 1,540 | 1,544 | -37 | -2.3% | 2,300 |
| 2024/06/17 | 1,545 | 1,581 | 1,545 | 1,581 | +30 | +1.9% | 1,700 |
151～
200
件表示中 / 1594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 | 128,700円 | +11.2% | +9.5% | 0.78% | 11.24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 |
| アクシス | 137,600円 | +15.6% | +10.3% | 3.27% | 9.16倍 | 1.64倍 |
|
金融機関、公的機関向け主体にシステム構築展開。車両の位置情報把握するクラウドサービスも |
| パシフィックＳ | 400,000円 | +1.6% | -9.4% | 3.35% | 11.00倍 | 0.94倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| フィスコ | 12,800円 | +2.3% | - | 0.00% | 196.92倍 | 25.05倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| ココナラ | 24,400円 | +44.2% | -20.0% | 0.00% | 44.12倍 | 2.61倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
市場注目の銘柄
チャート関連のコラム
