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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,660 | 1,740 | 1,660 | 1,728 | +80 | +4.9% | 11,200 |
| 2023/08/28 | 1,640 | 1,667 | 1,640 | 1,648 | +22 | +1.4% | 2,100 |
| 2023/08/25 | 1,660 | 1,680 | 1,620 | 1,626 | -74 | -4.4% | 6,600 |
| 2023/08/24 | 1,636 | 1,710 | 1,636 | 1,700 | +49 | +3% | 11,200 |
| 2023/08/23 | 1,630 | 1,667 | 1,630 | 1,651 | +27 | +1.7% | 1,900 |
| 2023/08/22 | 1,604 | 1,630 | 1,590 | 1,624 | +22 | +1.4% | 4,400 |
| 2023/08/21 | 1,632 | 1,635 | 1,598 | 1,602 | -33 | -2% | 1,800 |
| 2023/08/18 | 1,544 | 1,680 | 1,544 | 1,635 | +11 | +0.7% | 20,200 |
| 2023/08/17 | 1,504 | 1,629 | 1,504 | 1,624 | +80 | +5.2% | 21,900 |
| 2023/08/16 | 1,533 | 1,574 | 1,533 | 1,544 | -29 | -1.8% | 7,500 |
| 2023/08/15 | 1,524 | 1,587 | 1,498 | 1,573 | +73 | +4.9% | 14,300 |
| 2023/08/14 | 1,579 | 1,619 | 1,483 | 1,500 | -232 | -13.4% | 34,500 |
| 2023/08/10 | 1,722 | 1,767 | 1,703 | 1,732 | -30 | -1.7% | 17,500 |
| 2023/08/09 | 1,744 | 1,779 | 1,720 | 1,762 | -11 | -0.6% | 9,800 |
| 2023/08/08 | 1,783 | 1,797 | 1,723 | 1,773 | -3 | -0.2% | 8,200 |
| 2023/08/07 | 1,757 | 1,814 | 1,755 | 1,776 | -20 | -1.1% | 6,800 |
| 2023/08/04 | 1,752 | 1,796 | 1,752 | 1,796 | +31 | +1.8% | 3,100 |
| 2023/08/03 | 1,785 | 1,785 | 1,759 | 1,765 | -33 | -1.8% | 6,100 |
| 2023/08/02 | 1,773 | 1,810 | 1,770 | 1,798 | ±0 | ±0% | 4,400 |
| 2023/08/01 | 1,726 | 1,800 | 1,726 | 1,798 | +32 | +1.8% | 11,100 |
| 2023/07/31 | 1,795 | 1,795 | 1,766 | 1,766 | -29 | -1.6% | 5,100 |
| 2023/07/28 | 1,781 | 1,803 | 1,711 | 1,795 | -8 | -0.4% | 10,000 |
| 2023/07/27 | 1,780 | 1,821 | 1,766 | 1,803 | +23 | +1.3% | 10,500 |
| 2023/07/26 | 1,780 | 1,794 | 1,777 | 1,780 | -11 | -0.6% | 2,300 |
| 2023/07/25 | 1,804 | 1,804 | 1,760 | 1,791 | -24 | -1.3% | 8,000 |
| 2023/07/24 | 1,760 | 1,815 | 1,760 | 1,815 | +55 | +3.1% | 12,000 |
| 2023/07/21 | 1,770 | 1,793 | 1,758 | 1,760 | -27 | -1.5% | 7,200 |
| 2023/07/20 | 1,798 | 1,820 | 1,742 | 1,787 | -26 | -1.4% | 13,600 |
| 2023/07/19 | 1,773 | 1,830 | 1,768 | 1,813 | +64 | +3.7% | 20,300 |
| 2023/07/18 | 1,747 | 1,749 | 1,719 | 1,749 | +33 | +1.9% | 6,000 |
| 2023/07/14 | 1,757 | 1,792 | 1,711 | 1,716 | -41 | -2.3% | 7,300 |
| 2023/07/13 | 1,751 | 1,770 | 1,717 | 1,757 | -7 | -0.4% | 7,400 |
| 2023/07/12 | 1,739 | 1,819 | 1,690 | 1,764 | -9 | -0.5% | 16,000 |
| 2023/07/11 | 1,815 | 1,850 | 1,765 | 1,773 | -31 | -1.7% | 19,300 |
| 2023/07/10 | 1,741 | 1,826 | 1,741 | 1,804 | +63 | +3.6% | 37,600 |
| 2023/07/07 | 1,758 | 1,759 | 1,697 | 1,741 | -15 | -0.9% | 11,900 |
| 2023/07/06 | 1,749 | 1,794 | 1,683 | 1,756 | +2 | +0.1% | 28,700 |
| 2023/07/05 | 1,690 | 1,764 | 1,683 | 1,754 | +47 | +2.8% | 33,700 |
| 2023/07/04 | 1,599 | 1,710 | 1,575 | 1,707 | +136 | +8.7% | 70,700 |
| 2023/07/03 | 1,520 | 1,585 | 1,508 | 1,571 | +48 | +3.2% | 32,100 |
| 2023/06/30 | 1,530 | 1,542 | 1,501 | 1,523 | +3 | +0.2% | 9,700 |
| 2023/06/29 | 1,511 | 1,550 | 1,511 | 1,520 | -13 | -0.8% | 4,000 |
| 2023/06/28 | 1,527 | 1,595 | 1,515 | 1,533 | +15 | +1% | 4,800 |
| 2023/06/27 | 1,522 | 1,523 | 1,498 | 1,518 | +7 | +0.5% | 3,800 |
| 2023/06/26 | 1,525 | 1,543 | 1,454 | 1,511 | -54 | -3.5% | 24,400 |
| 2023/06/23 | 1,567 | 1,573 | 1,446 | 1,565 | -15 | -0.9% | 28,200 |
| 2023/06/22 | 1,537 | 1,583 | 1,459 | 1,580 | +13 | +0.8% | 24,500 |
| 2023/06/21 | 1,651 | 1,651 | 1,560 | 1,567 | -68 | -4.2% | 33,600 |
| 2023/06/20 | 1,660 | 1,679 | 1,610 | 1,635 | -5 | -0.3% | 26,700 |
| 2023/06/19 | 1,564 | 1,655 | 1,560 | 1,640 | +96 | +6.2% | 24,100 |
401～
450
件表示中 / 1600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 | 129,200円 | +11.2% | +9.5% | 0.77% | 11.29倍 | 2.66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 |
| データアプリ | 80,400円 | - | - | 3.11% | 29.35倍 | 1.13倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| エキサイトＨＤ | 122,500円 | +16.7% | -48.5% | 2.45% | 42.49倍 | 1.73倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| ココナラ | 24,600円 | +44.2% | -20.0% | 0.00% | 44.48倍 | 2.54倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| システムソフト | 6,900円 | -9.8% | - | 0.00% | 115.00倍 | 1.35倍 |
|
システム開発からＷｅｂマーケ支援など拡大。不動産サイトも。ＡＰＡＭＡＮ傘下は不変 |
市場注目の銘柄
チャート関連のコラム
