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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/06/14 | 1,550 | 1,566 | 1,546 | 1,551 | ±0 | ±0% | 500 |
| 2024/06/13 | 1,577 | 1,578 | 1,551 | 1,551 | -26 | -1.6% | 1,500 |
| 2024/06/12 | 1,540 | 1,579 | 1,540 | 1,577 | +37 | +2.4% | 4,100 |
| 2024/06/11 | 1,515 | 1,551 | 1,515 | 1,540 | ±0 | ±0% | 2,400 |
| 2024/06/10 | 1,511 | 1,540 | 1,502 | 1,540 | +29 | +1.9% | 4,100 |
| 2024/06/07 | 1,515 | 1,525 | 1,500 | 1,511 | ±0 | ±0% | 5,600 |
| 2024/06/06 | 1,522 | 1,530 | 1,508 | 1,511 | -41 | -2.6% | 1,900 |
| 2024/06/05 | 1,537 | 1,552 | 1,535 | 1,552 | +11 | +0.7% | 500 |
| 2024/06/04 | 1,539 | 1,550 | 1,525 | 1,541 | ±0 | ±0% | 1,300 |
251～
300
件表示中 / 1685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 | 129,300円 | +16.3% | +166.9% | 1.24% | 12.30倍 | 2.69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 |
| Ｃマネジメント | 295,500円 | +7.2% | +11.3% | 1.69% | 14.58倍 | 1.68倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| ヴィッツ | 141,500円 | +37.8% | +58.5% | 1.06% | 14.84倍 | 2.15倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| ゼネテック | 50,600円 | +45.3% | +13.5% | 3.85% | 12.97倍 | 2.42倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| クシム | 32,400円 | -98.1% | - | 0.00% | - | 11.60倍 |
|
前経営陣がシステム開発や暗号資産関連の主要子会社株を代物弁済で売却。新事業創出が急務 |
市場注目の銘柄
チャート関連のコラム
