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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/06/03 | 1,550 | 1,559 | 1,541 | 1,541 | -9 | -0.6% | 900 |
| 2024/05/31 | 1,525 | 1,550 | 1,492 | 1,550 | +25 | +1.6% | 3,700 |
| 2024/05/30 | 1,539 | 1,550 | 1,520 | 1,525 | -26 | -1.7% | 4,600 |
| 2024/05/29 | 1,599 | 1,599 | 1,549 | 1,551 | -48 | -3% | 4,900 |
| 2024/05/28 | 1,600 | 1,602 | 1,590 | 1,599 | -8 | -0.5% | 1,500 |
| 2024/05/27 | 1,600 | 1,624 | 1,560 | 1,607 | +7 | +0.4% | 2,500 |
| 2024/05/24 | 1,601 | 1,621 | 1,584 | 1,600 | -3 | -0.2% | 3,500 |
| 2024/05/23 | 1,615 | 1,647 | 1,603 | 1,603 | ±0 | ±0% | 6,000 |
| 2024/05/22 | 1,619 | 1,619 | 1,603 | 1,603 | -23 | -1.4% | 300 |
| 2024/05/21 | 1,630 | 1,640 | 1,604 | 1,626 | -2 | -0.1% | 3,700 |
| 2024/05/20 | 1,639 | 1,639 | 1,606 | 1,628 | +11 | +0.7% | 3,700 |
| 2024/05/17 | 1,635 | 1,659 | 1,591 | 1,617 | -20 | -1.2% | 7,300 |
| 2024/05/16 | 1,676 | 1,680 | 1,599 | 1,637 | -37 | -2.2% | 8,600 |
| 2024/05/15 | 1,699 | 1,701 | 1,634 | 1,674 | +43 | +2.6% | 16,200 |
| 2024/05/14 | 1,680 | 1,680 | 1,601 | 1,631 | -34 | -2% | 4,700 |
| 2024/05/13 | 1,667 | 1,673 | 1,629 | 1,665 | -5 | -0.3% | 4,800 |
| 2024/05/10 | 1,674 | 1,674 | 1,630 | 1,670 | +16 | +1% | 5,000 |
| 2024/05/09 | 1,631 | 1,680 | 1,626 | 1,654 | +40 | +2.5% | 7,100 |
| 2024/05/08 | 1,598 | 1,649 | 1,598 | 1,614 | +19 | +1.2% | 4,900 |
| 2024/05/07 | 1,599 | 1,599 | 1,572 | 1,595 | +12 | +0.8% | 1,900 |
| 2024/05/02 | 1,583 | 1,583 | 1,550 | 1,583 | +4 | +0.3% | 4,700 |
| 2024/05/01 | 1,575 | 1,579 | 1,556 | 1,579 | -4 | -0.3% | 1,500 |
| 2024/04/30 | 1,615 | 1,615 | 1,580 | 1,583 | -33 | -2% | 2,700 |
| 2024/04/26 | 1,588 | 1,616 | 1,580 | 1,616 | +24 | +1.5% | 1,500 |
| 2024/04/25 | 1,585 | 1,592 | 1,551 | 1,592 | +17 | +1.1% | 1,500 |
| 2024/04/24 | 1,589 | 1,589 | 1,549 | 1,575 | +10 | +0.6% | 1,000 |
| 2024/04/23 | 1,537 | 1,576 | 1,537 | 1,565 | +28 | +1.8% | 2,700 |
| 2024/04/22 | 1,529 | 1,554 | 1,503 | 1,537 | +8 | +0.5% | 1,800 |
| 2024/04/19 | 1,531 | 1,549 | 1,505 | 1,529 | -21 | -1.4% | 3,700 |
| 2024/04/18 | 1,524 | 1,565 | 1,524 | 1,550 | -14 | -0.9% | 4,900 |
| 2024/04/17 | 1,556 | 1,589 | 1,548 | 1,564 | +2 | +0.1% | 2,000 |
| 2024/04/16 | 1,576 | 1,585 | 1,562 | 1,562 | -22 | -1.4% | 1,800 |
251～
300
件表示中 / 1653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 | 130,400円 | +11.2% | +9.5% | 0.77% | 11.41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 |
| サークレイス | 138,300円 | +20.9% | +71.6% | 0.00% | 26.19倍 | 6.07倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
| グロースエクス | 178,600円 | +13.8% | +21.3% | 0.00% | 12.93倍 | 1.99倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| Ｍマート | 121,800円 | +11.6% | +21.6% | 2.05% | 14.93倍 | 3.29倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| ＳＹＳＨＤ | 55,900円 | +12.9% | +8.6% | 1.25% | 12.14倍 | 1.66倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
市場注目の銘柄
チャート関連のコラム
