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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 1,670 | 1,686 | 1,659 | 1,659 | -5 | -0.3% | 5,300 |
| 2024/03/19 | 1,649 | 1,675 | 1,642 | 1,664 | +19 | +1.2% | 8,700 |
| 2024/03/18 | 1,668 | 1,668 | 1,627 | 1,645 | -23 | -1.4% | 4,200 |
| 2024/03/15 | 1,652 | 1,674 | 1,611 | 1,668 | +8 | +0.5% | 10,700 |
| 2024/03/14 | 1,723 | 1,737 | 1,641 | 1,660 | -61 | -3.5% | 7,900 |
| 2024/03/13 | 1,723 | 1,739 | 1,663 | 1,721 | +8 | +0.5% | 13,200 |
| 2024/03/12 | 1,649 | 1,722 | 1,605 | 1,713 | +52 | +3.1% | 10,000 |
| 2024/03/11 | 1,630 | 1,718 | 1,541 | 1,661 | -89 | -5.1% | 25,200 |
| 2024/03/08 | 1,777 | 1,779 | 1,731 | 1,750 | -25 | -1.4% | 12,100 |
| 2024/03/07 | 1,793 | 1,824 | 1,740 | 1,775 | +21 | +1.2% | 29,200 |
| 2024/03/06 | 1,633 | 1,765 | 1,625 | 1,754 | +120 | +7.3% | 48,600 |
| 2024/03/05 | 1,585 | 1,634 | 1,550 | 1,634 | +50 | +3.2% | 19,100 |
| 2024/03/04 | 1,640 | 1,640 | 1,581 | 1,584 | -25 | -1.6% | 9,600 |
| 2024/03/01 | 1,622 | 1,639 | 1,600 | 1,609 | -13 | -0.8% | 5,100 |
| 2024/02/29 | 1,635 | 1,683 | 1,593 | 1,622 | -17 | -1% | 12,300 |
| 2024/02/28 | 1,599 | 1,750 | 1,595 | 1,639 | +60 | +3.8% | 35,000 |
| 2024/02/27 | 1,540 | 1,580 | 1,524 | 1,579 | +59 | +3.9% | 13,400 |
| 2024/02/26 | 1,529 | 1,535 | 1,508 | 1,520 | ±0 | ±0% | 16,700 |
| 2024/02/22 | 1,568 | 1,568 | 1,492 | 1,520 | +3 | +0.2% | 13,700 |
| 2024/02/21 | 1,510 | 1,519 | 1,493 | 1,517 | -9 | -0.6% | 7,000 |
| 2024/02/20 | 1,595 | 1,595 | 1,511 | 1,526 | -31 | -2% | 16,000 |
| 2024/02/19 | 1,525 | 1,599 | 1,506 | 1,557 | +92 | +6.3% | 19,800 |
| 2024/02/16 | 1,453 | 1,475 | 1,439 | 1,465 | +20 | +1.4% | 17,200 |
| 2024/02/15 | 1,489 | 1,492 | 1,435 | 1,445 | -43 | -2.9% | 13,800 |
| 2024/02/14 | 1,600 | 1,600 | 1,470 | 1,488 | +108 | +7.8% | 55,000 |
| 2024/02/13 | 1,384 | 1,385 | 1,372 | 1,380 | -19 | -1.4% | 4,300 |
| 2024/02/09 | 1,392 | 1,399 | 1,386 | 1,399 | +7 | +0.5% | 2,100 |
| 2024/02/08 | 1,391 | 1,401 | 1,385 | 1,392 | +8 | +0.6% | 3,400 |
| 2024/02/07 | 1,384 | 1,397 | 1,384 | 1,384 | ±0 | ±0% | 2,700 |
| 2024/02/06 | 1,384 | 1,391 | 1,384 | 1,384 | ±0 | ±0% | 600 |
| 2024/02/05 | 1,396 | 1,400 | 1,383 | 1,384 | -3 | -0.2% | 1,300 |
| 2024/02/02 | 1,396 | 1,399 | 1,382 | 1,387 | +5 | +0.4% | 900 |
| 2024/02/01 | 1,425 | 1,426 | 1,381 | 1,382 | -45 | -3.2% | 11,100 |
| 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 |
351～
400
件表示中 / 1686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 | 128,600円 | +16.3% | +166.9% | 1.24% | 12.24倍 | 2.67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 |
| テリロジーＨＤ | 34,900円 | +12.1% | +37.6% | 1.43% | 21.32倍 | 2.12倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| ゼネテック | 50,600円 | +45.3% | +13.5% | 3.85% | 12.97倍 | 2.43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 |
| ジャストプラ | 47,300円 | +15.0% | +22.0% | 2.33% | 13.23倍 | 1.51倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| ヴィッツ | 140,200円 | +37.8% | +58.5% | 1.07% | 14.71倍 | 2.13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 |
市場注目の銘柄
チャート関連のコラム
