KabuInsight

ブロードバンドセキュリティ

4398
スタンダード/情報･通信業/BroadBand Security,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,277.01,289.01,252.01,275.0-18.0-1.39%8,500
2026-03-121,280.01,293.01,276.01,293.0+13.0+1.02%2,400
2026-03-111,299.01,309.01,280.01,280.0-22.0-1.69%9,800
2026-03-101,291.01,305.01,258.01,302.0+23.0+1.80%5,000
2026-03-091,251.01,279.01,230.01,279.0+9.0+0.71%13,500
2026-03-061,270.01,275.01,260.01,270.0+3.0+0.24%8,900
2026-03-051,283.01,305.01,236.01,267.0-7.0-0.55%49,100
2026-03-041,285.01,288.01,255.01,274.0-14.0-1.09%12,300
2026-03-031,316.01,320.01,288.01,288.0-28.0-2.13%9,700
2026-03-021,340.01,340.01,314.01,316.0-27.0-2.01%5,400
2026-02-271,333.01,356.01,333.01,343.0+4.0+0.30%5,200
2026-02-261,309.01,351.01,309.01,339.0+21.0+1.59%6,800
2026-02-251,286.01,344.01,285.01,318.0+21.0+1.62%17,400
2026-02-241,320.01,321.01,252.01,297.0-47.0-3.50%40,900
2026-02-201,355.01,355.01,320.01,344.0-6.0-0.44%15,500
2026-02-191,376.01,376.01,350.01,350.0-19.0-1.39%13,400
2026-02-181,379.01,389.01,369.01,369.0-9.0-0.65%5,100
2026-02-171,393.01,393.01,368.01,378.0-15.0-1.08%8,100
2026-02-161,363.01,399.01,363.01,393.0+32.0+2.35%10,400
2026-02-131,418.01,446.01,361.01,361.0-117.0-7.92%25,800
2026-02-121,478.01,479.01,453.01,478.0+29.0+2.00%11,200
2026-02-101,460.01,469.01,449.01,449.0-1.0-0.07%6,000
2026-02-091,474.01,476.01,442.01,450.0-10.0-0.68%9,600
2026-02-061,459.01,470.01,447.01,460.0+1.0+0.07%6,300
2026-02-051,460.01,460.01,448.01,459.0-5.0-0.34%1,400
2026-02-041,445.01,464.01,445.01,464.0+6.0+0.41%4,100
2026-02-031,437.01,467.01,437.01,458.0+27.0+1.89%8,600
2026-02-021,423.01,450.01,423.01,431.0+5.0+0.35%2,500
2026-01-301,440.01,460.01,421.01,426.0-16.0-1.11%3,300
2026-01-291,443.01,451.01,442.01,442.0-1.0-0.07%3,600
2026-01-281,433.01,453.01,421.01,443.0+2.0+0.14%6,400
2026-01-271,453.01,453.01,441.01,441.0-14.0-0.96%1,700
2026-01-261,470.01,470.01,455.01,455.0-15.0-1.02%2,100
2026-01-231,465.01,470.01,460.01,470.0+10.0+0.68%2,700
2026-01-221,461.01,465.01,460.01,460.0-3.0-0.21%1,600
2026-01-211,460.01,475.01,460.01,463.0-14.0-0.95%4,800
2026-01-201,480.01,480.01,464.01,477.0-2.0-0.14%2,300
2026-01-191,483.01,485.01,461.01,479.0-4.0-0.27%5,600
2026-01-161,469.01,483.01,464.01,483.0+14.0+0.95%2,500
2026-01-151,480.01,481.01,462.01,469.0-11.0-0.74%4,800
2026-01-141,490.01,490.01,480.01,480.0-10.0-0.67%3,400
2026-01-131,471.01,499.01,471.01,490.0+33.0+2.26%11,000
2026-01-091,450.01,464.01,440.01,457.0+7.0+0.48%9,300
2026-01-081,441.01,463.01,435.01,450.0+4.0+0.28%5,500
2026-01-071,457.01,457.01,435.01,446.0-11.0-0.75%5,800
2026-01-061,434.01,458.01,434.01,457.0+26.0+1.82%10,300
2026-01-051,452.01,454.01,430.01,431.0-11.0-0.76%11,200
2025-12-301,414.01,450.01,396.01,442.0+28.0+1.98%16,900
2025-12-291,422.01,435.01,408.01,414.0-36.0-2.48%20,000
2025-12-261,464.01,464.01,445.01,450.0-15.0-1.02%21,300
2025-12-251,456.01,468.01,451.01,465.0+11.0+0.76%13,700
2025-12-241,445.01,466.01,445.01,454.0+9.0+0.62%13,400
2025-12-231,437.01,448.01,437.01,445.0+8.0+0.56%10,900
2025-12-221,460.01,464.01,436.01,437.0-18.0-1.24%16,800
2025-12-191,436.01,455.01,432.01,455.0+21.0+1.46%12,700
2025-12-181,445.01,448.01,432.01,434.0-11.0-0.76%8,500
2025-12-171,447.01,451.01,417.01,445.0-1.0-0.07%15,900
2025-12-161,471.01,471.01,445.01,446.0-20.0-1.36%9,000
2025-12-151,450.01,474.01,449.01,466.0+21.0+1.45%13,000
2025-12-121,460.01,464.01,442.01,445.0-15.0-1.03%11,000
2025-12-111,461.01,469.01,456.01,460.0-5.0-0.34%7,800
2025-12-101,462.01,470.01,454.01,465.0+4.0+0.27%7,400
2025-12-091,476.01,478.01,461.01,461.0-17.0-1.15%11,700
2025-12-081,484.01,488.01,478.01,478.0-3.0-0.20%6,200
2025-12-051,490.01,490.01,478.01,481.00.00.00%3,900
2025-12-041,491.01,491.01,481.01,481.0-8.0-0.54%4,300
2025-12-031,499.01,499.01,485.01,489.0+12.0+0.81%8,500
2025-12-021,510.01,510.01,477.01,477.0-17.0-1.14%9,200
2025-12-011,505.01,505.01,479.01,494.0-5.0-0.33%7,800
2025-11-281,510.01,510.01,499.01,499.0-1.0-0.07%11,000
2025-11-271,500.01,507.01,491.01,500.0+3.0+0.20%12,500
2025-11-261,500.01,500.01,490.01,497.0-3.0-0.20%7,100
2025-11-251,509.01,510.01,483.01,500.0+13.0+0.87%8,300
2025-11-211,490.01,500.01,480.01,487.0-4.0-0.27%3,600
2025-11-201,500.01,507.01,470.01,491.0+12.0+0.81%18,600
2025-11-191,481.01,496.01,469.01,479.0-2.0-0.14%15,000
2025-11-181,507.01,515.01,480.01,481.0-39.0-2.57%23,300
2025-11-171,552.01,552.01,507.01,520.0-43.0-2.75%20,700
2025-11-141,556.01,591.01,546.01,563.0-8.0-0.51%27,500
2025-11-131,600.01,610.01,535.01,571.0+141.0+9.86%102,200
2025-11-121,417.01,430.01,383.01,430.0+23.0+1.63%13,600
2025-11-111,398.01,438.01,391.01,407.0+11.0+0.79%10,700
2025-11-101,357.01,396.01,357.01,396.0+40.0+2.95%3,000
2025-11-071,354.01,369.01,350.01,356.0-28.0-2.02%4,700
2025-11-061,383.01,393.01,363.01,384.0+7.0+0.51%5,200
2025-11-051,359.01,385.01,325.01,377.0+4.0+0.29%17,600
2025-11-041,405.01,430.01,373.01,373.0-39.0-2.76%15,700
2025-10-311,429.01,429.01,402.01,412.0-18.0-1.26%3,400
2025-10-301,370.01,430.01,337.01,430.0+60.0+4.38%20,500
2025-10-291,435.01,449.01,350.01,370.0-55.0-3.86%21,200
2025-10-281,472.01,479.01,425.01,425.0-40.0-2.73%23,800
2025-10-271,500.01,500.01,450.01,465.0+43.0+3.02%22,900
2025-10-241,398.01,442.01,397.01,422.0+32.0+2.30%21,800
2025-10-231,366.01,394.01,365.01,390.0+22.0+1.61%7,900
2025-10-221,392.01,392.01,363.01,368.0-14.0-1.01%9,700
2025-10-211,389.01,391.01,337.01,382.0+47.0+3.52%29,100
2025-10-201,312.01,351.01,310.01,335.0+36.0+2.77%21,900
2025-10-171,254.01,304.01,254.01,299.0+40.0+3.18%17,800
2025-10-161,265.01,274.01,251.01,259.0+4.0+0.32%3,500
2025-10-151,245.01,256.01,232.01,255.0+19.0+1.54%3,500
2025-10-141,278.01,283.01,200.01,236.0-51.0-3.96%22,900
2025-10-101,286.01,291.01,283.01,287.0+1.0+0.08%4,100
2025-10-091,300.01,300.01,286.01,286.0-14.0-1.08%8,200
2025-10-081,278.01,300.01,277.01,300.0+28.0+2.20%10,600
2025-10-071,283.01,307.01,272.01,272.0+1.0+0.08%23,200
2025-10-061,359.01,359.01,265.01,271.0+18.0+1.44%58,400
2025-10-031,247.01,259.01,247.01,253.0+6.0+0.48%1,200
2025-10-021,255.01,261.01,244.01,247.0-8.0-0.64%5,400
2025-10-011,300.01,300.01,255.01,255.0-33.0-2.56%10,300
2025-09-301,276.01,288.01,270.01,288.0+13.0+1.02%2,600
2025-09-291,272.01,282.01,272.01,275.0-15.0-1.16%4,200
2025-09-261,282.01,290.01,272.01,290.0+9.0+0.70%1,400
2025-09-251,291.01,291.01,280.01,281.0-3.0-0.23%4,400
2025-09-241,275.01,284.01,265.01,284.0+20.0+1.58%3,200
2025-09-221,275.01,280.01,264.01,264.0+6.0+0.48%6,600
2025-09-191,260.01,261.01,239.01,258.0+3.0+0.24%11,500
2025-09-181,250.01,258.01,238.01,255.0+5.0+0.40%12,500
2025-09-171,248.01,253.01,248.01,250.0+7.0+0.56%2,500
2025-09-161,246.01,256.01,243.01,243.0-3.0-0.24%2,600
2025-09-121,258.01,258.01,246.01,246.0——9,200

直近120営業日分を表示