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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,252 | 1,252 | 1,211 | 1,230 | -21 | -1.7% | 13,800 |
| 2023/11/14 | 1,293 | 1,293 | 1,251 | 1,251 | -72 | -5.4% | 11,600 |
| 2023/11/13 | 1,310 | 1,329 | 1,288 | 1,323 | -38 | -2.8% | 12,900 |
| 2023/11/10 | 1,331 | 1,409 | 1,331 | 1,361 | +10 | +0.7% | 5,400 |
| 2023/11/09 | 1,380 | 1,384 | 1,346 | 1,351 | -23 | -1.7% | 2,400 |
| 2023/11/08 | 1,391 | 1,391 | 1,371 | 1,374 | -7 | -0.5% | 1,000 |
| 2023/11/07 | 1,364 | 1,394 | 1,351 | 1,381 | +17 | +1.2% | 3,200 |
| 2023/11/06 | 1,380 | 1,381 | 1,325 | 1,364 | -14 | -1% | 16,600 |
| 2023/11/02 | 1,370 | 1,402 | 1,350 | 1,378 | -21 | -1.5% | 9,300 |
| 2023/11/01 | 1,401 | 1,432 | 1,399 | 1,399 | -20 | -1.4% | 2,300 |
| 2023/10/31 | 1,400 | 1,419 | 1,399 | 1,419 | +19 | +1.4% | 1,200 |
| 2023/10/30 | 1,400 | 1,400 | 1,386 | 1,400 | -10 | -0.7% | 1,200 |
| 2023/10/27 | 1,421 | 1,422 | 1,376 | 1,410 | -10 | -0.7% | 2,000 |
| 2023/10/26 | 1,419 | 1,435 | 1,419 | 1,420 | +9 | +0.6% | 1,000 |
| 2023/10/25 | 1,410 | 1,444 | 1,410 | 1,411 | +16 | +1.1% | 1,100 |
| 2023/10/24 | 1,379 | 1,395 | 1,379 | 1,395 | -5 | -0.4% | 1,600 |
| 2023/10/23 | 1,402 | 1,402 | 1,395 | 1,400 | -4 | -0.3% | 1,500 |
| 2023/10/20 | 1,382 | 1,429 | 1,382 | 1,404 | -27 | -1.9% | 2,400 |
| 2023/10/19 | 1,439 | 1,439 | 1,421 | 1,431 | -8 | -0.6% | 1,100 |
| 2023/10/18 | 1,392 | 1,470 | 1,392 | 1,439 | +19 | +1.3% | 3,700 |
| 2023/10/17 | 1,421 | 1,441 | 1,411 | 1,420 | +29 | +2.1% | 500 |
| 2023/10/16 | 1,410 | 1,416 | 1,386 | 1,391 | -19 | -1.3% | 5,500 |
| 2023/10/13 | 1,410 | 1,419 | 1,400 | 1,410 | -1 | -0.1% | 3,300 |
| 2023/10/12 | 1,390 | 1,430 | 1,372 | 1,411 | +1 | +0.1% | 9,300 |
| 2023/10/11 | 1,412 | 1,420 | 1,410 | 1,410 | -15 | -1.1% | 2,000 |
| 2023/10/10 | 1,431 | 1,443 | 1,411 | 1,425 | +37 | +2.7% | 4,800 |
| 2023/10/06 | 1,402 | 1,402 | 1,386 | 1,388 | -16 | -1.1% | 1,100 |
| 2023/10/05 | 1,390 | 1,411 | 1,378 | 1,404 | +44 | +3.2% | 1,500 |
| 2023/10/04 | 1,372 | 1,382 | 1,346 | 1,360 | -40 | -2.9% | 5,100 |
| 2023/10/03 | 1,403 | 1,408 | 1,385 | 1,400 | -33 | -2.3% | 8,900 |
| 2023/10/02 | 1,464 | 1,499 | 1,433 | 1,433 | -61 | -4.1% | 4,700 |
| 2023/09/29 | 1,500 | 1,500 | 1,493 | 1,494 | -16 | -1.1% | 300 |
| 2023/09/28 | 1,530 | 1,530 | 1,507 | 1,510 | -15 | -1% | 1,200 |
| 2023/09/27 | 1,481 | 1,551 | 1,481 | 1,525 | +30 | +2% | 6,500 |
| 2023/09/26 | 1,485 | 1,507 | 1,485 | 1,495 | +3 | +0.2% | 1,600 |
| 2023/09/25 | 1,481 | 1,500 | 1,481 | 1,492 | -6 | -0.4% | 3,300 |
| 2023/09/22 | 1,500 | 1,500 | 1,465 | 1,498 | -12 | -0.8% | 2,800 |
| 2023/09/21 | 1,507 | 1,510 | 1,501 | 1,510 | -6 | -0.4% | 1,500 |
| 2023/09/20 | 1,530 | 1,530 | 1,516 | 1,516 | -31 | -2% | 900 |
| 2023/09/19 | 1,558 | 1,558 | 1,526 | 1,547 | -11 | -0.7% | 1,800 |
| 2023/09/15 | 1,570 | 1,570 | 1,544 | 1,558 | -16 | -1% | 2,000 |
| 2023/09/14 | 1,512 | 1,592 | 1,512 | 1,574 | +45 | +2.9% | 3,300 |
| 2023/09/13 | 1,550 | 1,553 | 1,505 | 1,529 | -37 | -2.4% | 7,100 |
| 2023/09/12 | 1,600 | 1,610 | 1,562 | 1,566 | -61 | -3.7% | 5,700 |
| 2023/09/11 | 1,616 | 1,627 | 1,606 | 1,627 | -23 | -1.4% | 4,000 |
| 2023/09/08 | 1,621 | 1,655 | 1,607 | 1,650 | +5 | +0.3% | 5,000 |
| 2023/09/07 | 1,660 | 1,665 | 1,621 | 1,645 | -24 | -1.4% | 4,100 |
| 2023/09/06 | 1,650 | 1,669 | 1,645 | 1,669 | -9 | -0.5% | 3,100 |
| 2023/09/05 | 1,636 | 1,685 | 1,610 | 1,678 | +24 | +1.5% | 9,700 |
| 2023/09/04 | 1,700 | 1,700 | 1,635 | 1,654 | -46 | -2.7% | 5,800 |
401～
450
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 | 130,500円 | +11.2% | +9.5% | 0.77% | 11.42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 | 139,200円 | +20.9% | +71.6% | 0.00% | 26.36倍 | 6.11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 | 182,500円 | +13.8% | +21.3% | 0.00% | 13.21倍 | 2.03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 | 123,000円 | +11.6% | +21.6% | 2.03% | 15.08倍 | 3.32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 | 56,100円 | +12.9% | +8.6% | 1.25% | 12.18倍 | 1.67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
