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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 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 |
201～
250
件表示中 / 1503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 | 150,500円 | +11.2% | +9.5% | 0.66% | 13.34倍 | 3.23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 |
| スタメン | 80,700円 | +38.4% | -38.3% | 0.00% | 141.08倍 | 6.22倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
| アイサンテクノロ | 124,700円 | +9.5% | -26.4% | 1.60% | 30.79倍 | 1.11倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| Ｌｉｎｋ－ＵＧ | 48,100円 | +44.0% | - | 0.00% | 19.36倍 | 2.74倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
| パシフィックＳ | 455,000円 | -4.4% | -20.8% | 2.95% | 14.26倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
