ブロードバンドセキュリティ（4398）の時価総額の推移
- 2019年6月28日
- 69億3707万
- 2020年6月30日
- 119億4818万
- 2021年6月30日
- 55億9822万
- 2022年6月30日
- 54億3269万
- 2023年6月30日
- 66億9392万
- 2024年6月28日
- 72億4491万
- 2025年6月30日
- 57億8858万
- 2026年6月30日
- 54億8945万
2026/03/19～2026/08/14
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/14 | 1,282 | 1,282 | 1,260 | 1,274 | -0.47% | 5,300 | 58億6380万 | +2.17% | 11.98 | 2.32 |
| 08/13 | 1,300 | 1,300 | 1,235 | 1,280 | -2.14% | 29,300 | 58億9142万 | +2.81% | 12.04 | 2.33 |
| 08/12 | 1,263 | 1,310 | 1,262 | 1,308 | +3.81% | 14,700 | 60億2029万 | +5.23% | 12.3 | 2.38 |
| 08/10 | 1,249 | 1,263 | 1,244 | 1,260 | +0.88% | 9,600 | 57億9936万 | +1.53% | 11.85 | 2.29 |
| 08/07 | 1,247 | 1,249 | 1,240 | 1,249 | +0.73% | 1,400 | 57億4873万 | +0.73% | 11.75 | 2.27 |
| 08/06 | 1,240 | 1,249 | 1,235 | 1,240 | -0.24% | 2,700 | 57億731万 | +0.08% | 11.66 | 2.26 |
| 08/05 | 1,233 | 1,243 | 1,233 | 1,243 | -0.16% | 2,800 | 57億2112万 | +0.32% | 11.69 | 2.26 |
| 08/04 | 1,235 | 1,245 | 1,235 | 1,245 | +0.81% | 300 | 57億3032万 | +0.48% | 11.71 | 2.27 |
| 08/03 | 1,248 | 1,248 | 1,232 | 1,235 | -0.4% | 3,300 | 56億8430万 | -0.24% | 11.61 | 2.25 |
| 07/31 | 1,237 | 1,244 | 1,237 | 1,240 | -0.56% | 1,300 | 57億731万 | +0.16% | 11.66 | 2.26 |
| 07/30 | 1,246 | 1,247 | 1,236 | 1,247 | +0.56% | 800 | 57億3953万 | +0.65% | 11.73 | 2.27 |
| 07/29 | 1,243 | 1,243 | 1,236 | 1,240 | -0.56% | 2,400 | 57億731万 | +0.08% | 11.66 | 2.26 |
| 07/28 | 1,236 | 1,249 | 1,235 | 1,247 | +0.73% | 2,900 | 57億3953万 | +0.65% | 11.73 | 2.27 |
| 07/27 | 1,246 | 1,249 | 1,233 | 1,238 | -0.32% | 2,900 | 56億9811万 | -0.16% | 11.64 | 2.25 |
| 07/24 | 1,231 | 1,247 | 1,230 | 1,242 | +0.89% | 1,200 | 57億1652万 | +0.08% | 11.68 | 2.26 |
| 07/23 | 1,233 | 1,234 | 1,231 | 1,231 | -0.16% | 500 | 56億6589万 | -0.81% | 11.58 | 2.24 |
| 07/22 | 1,232 | 1,246 | 1,232 | 1,233 | +0.57% | 800 | 56億7509万 | -0.64% | 11.6 | 2.24 |
| 07/21 | 1,229 | 1,241 | 1,223 | 1,226 | +0.66% | 1,600 | 56億4287万 | -1.29% | 11.53 | 2.23 |
| 07/17 | 1,245 | 1,248 | 1,212 | 1,218 | -2.48% | 7,000 | 56億605万 | -2.01% | 11.45 | 2.22 |
| 07/16 | 1,242 | 1,256 | 1,242 | 1,249 | -0.08% | 2,100 | 57億4873万 | +0.4% | 11.75 | 2.27 |
| 07/15 | 1,250 | 1,250 | 1,240 | 1,250 | +0.08% | 2,400 | 57億5334万 | +0.4% | 11.75 | 2.28 |
| 07/14 | 1,249 | 1,249 | 1,249 | 1,249 | +0.64% | 800 | 57億4873万 | +0.32% | 11.75 | 2.27 |
| 07/13 | 1,240 | 1,246 | 1,232 | 1,241 | +0.08% | 4,000 | 57億1191万 | -0.32% | 11.67 | 2.26 |
| 07/10 | 1,251 | 1,251 | 1,234 | 1,240 | -0.08% | 1,400 | 57億731万 | -0.48% | 11.66 | 2.26 |
| 07/09 | 1,250 | 1,250 | 1,240 | 1,241 | 0% | 1,000 | 57億1191万 | -0.48% | 11.67 | 2.26 |
| 07/08 | 1,252 | 1,252 | 1,232 | 1,241 | +0.57% | 1,800 | 57億1191万 | -0.56% | 11.67 | 2.26 |
| 07/07 | 1,233 | 1,260 | 1,233 | 1,234 | -0.8% | 6,000 | 56億7969万 | -1.12% | 11.6 | 2.25 |
| 07/06 | 1,245 | 1,245 | 1,224 | 1,244 | +0.73% | 4,400 | 57億2572万 | -0.4% | 11.7 | 2.26 |
| 07/03 | 1,247 | 1,247 | 1,226 | 1,235 | 0% | 2,600 | 56億8430万 | -1.2% | 11.61 | 2.25 |
| 07/02 | 1,242 | 1,250 | 1,225 | 1,235 | +0.82% | 2,600 | 56億8430万 | -1.36% | 11.61 | 2.25 |
| 07/01 | 1,230 | 1,233 | 1,225 | 1,225 | -1.37% | 800 | 56億3827万 | -2.16% | 11.52 | 2.23 |
| 06/30 | 1,242 | 1,242 | 1,221 | 1,242 | +2.14% | 3,200 | 57億1652万 | -0.96% | 14.72 | 2.25 |
| 06/29 | 1,209 | 1,238 | 1,202 | 1,216 | -3.11% | 10,700 | 55億9685万 | -3.11% | 14.41 | 2.2 |
| 06/26 | 1,241 | 1,255 | 1,232 | 1,255 | +0.56% | 10,800 | 57億7635万 | -0.24% | 14.87 | 2.27 |
| 06/25 | 1,241 | 1,250 | 1,239 | 1,248 | -0.24% | 1,000 | 57億4413万 | -0.87% | 14.79 | 2.26 |
| 06/24 | 1,234 | 1,253 | 1,234 | 1,251 | +0.08% | 2,000 | 57億5794万 | -0.71% | 14.82 | 2.26 |
| 06/23 | 1,252 | 1,253 | 1,236 | 1,250 | -1.03% | 3,100 | 57億5334万 | -0.87% | 14.81 | 2.26 |
| 06/22 | 1,251 | 1,263 | 1,250 | 1,263 | +0.48% | 2,300 | 58億1317万 | +0.24% | 14.96 | 2.29 |
| 06/19 | 1,237 | 1,257 | 1,237 | 1,257 | +0.72% | 3,300 | 57億8556万 | -0.16% | 14.89 | 2.28 |
| 06/18 | 1,237 | 1,256 | 1,230 | 1,248 | +0.89% | 5,600 | 57億4413万 | -0.87% | 14.79 | 2.26 |
| 06/17 | 1,249 | 1,256 | 1,236 | 1,237 | -1.2% | 9,300 | 56億9350万 | -1.75% | 14.66 | 2.24 |
| 06/16 | 1,260 | 1,261 | 1,252 | 1,252 | +0.16% | 700 | 57億6254万 | -0.63% | 14.83 | 2.27 |
| 06/15 | 1,256 | 1,257 | 1,249 | 1,250 | -0.48% | 2,600 | 57億5334万 | -0.71% | 14.81 | 2.26 |
| 06/12 | 1,251 | 1,256 | 1,249 | 1,256 | +0.08% | 1,900 | 57億8095万 | -0.16% | 14.88 | 2.27 |
| 06/11 | 1,264 | 1,265 | 1,248 | 1,255 | -0.71% | 2,200 | 57億7635万 | -0.16% | 14.87 | 2.27 |
| 06/10 | 1,263 | 1,264 | 1,249 | 1,264 | +1.04% | 3,400 | 58億1777万 | +0.64% | 14.98 | 2.29 |
| 06/09 | 1,258 | 1,269 | 1,251 | 1,251 | -0.48% | 1,300 | 57億5794万 | -0.32% | 14.82 | 2.26 |
| 06/08 | 1,271 | 1,271 | 1,255 | 1,257 | -1.33% | 1,700 | 57億8556万 | +0.24% | 14.89 | 2.28 |
| 06/05 | 1,255 | 1,275 | 1,253 | 1,274 | +1.35% | 2,900 | 58億6380万 | +1.68% | 15.09 | 2.31 |
| 06/04 | 1,250 | 1,268 | 1,250 | 1,257 | +0.32% | 1,500 | 57億8556万 | +0.4% | 14.89 | 2.28 |
| 06/03 | 1,250 | 1,267 | 1,250 | 1,253 | +0.24% | 900 | 57億6715万 | +0.16% | 14.85 | 2.27 |
| 06/02 | 1,263 | 1,274 | 1,247 | 1,250 | -2.27% | 5,400 | 57億5334万 | 0% | 14.81 | 2.26 |
| 06/01 | 1,281 | 1,283 | 1,270 | 1,279 | +0.47% | 2,600 | 58億8682万 | +2.24% | 15.15 | 2.32 |
| 05/29 | 1,278 | 1,278 | 1,261 | 1,273 | +1.92% | 1,900 | 58億5920万 | +1.84% | 15.08 | 2.3 |
| 05/28 | 1,268 | 1,292 | 1,242 | 1,249 | -1.73% | 3,900 | 57億4873万 | 0% | 14.8 | 2.26 |
| 05/27 | 1,275 | 1,278 | 1,261 | 1,271 | +0.39% | 1,800 | 58億4999万 | +1.84% | 15.06 | 2.3 |
| 05/26 | 1,290 | 1,291 | 1,262 | 1,266 | -1.86% | 4,300 | 58億2698万 | +1.61% | 15 | 2.29 |
| 05/25 | 1,290 | 1,313 | 1,271 | 1,290 | +1.1% | 10,400 | 59億3744万 | +3.61% | 15.28 | 2.34 |
| 05/22 | 1,265 | 1,276 | 1,265 | 1,276 | +0.16% | 2,500 | 58億7301万 | +2.65% | 15.12 | 2.31 |
| 05/21 | 1,255 | 1,274 | 1,255 | 1,274 | +0.87% | 2,500 | 58億6380万 | +2.58% | 15.09 | 2.31 |
| 05/20 | 1,240 | 1,263 | 1,233 | 1,263 | +1.85% | 4,000 | 58億1317万 | +1.77% | 14.96 | 2.29 |
| 05/19 | 1,232 | 1,258 | 1,232 | 1,240 | +0.65% | 3,000 | 57億731万 | 0% | 14.69 | 2.25 |
| 05/18 | 1,235 | 1,249 | 1,225 | 1,232 | -1.44% | 5,500 | 56億7049万 | -0.65% | 14.6 | 2.23 |
| 05/15 | 1,235 | 1,256 | 1,232 | 1,250 | -0.79% | 4,400 | 57億5334万 | +0.81% | 14.81 | 2.26 |
| 05/14 | 1,275 | 1,283 | 1,231 | 1,260 | +1.12% | 7,100 | 57億9936万 | +1.61% | 14.93 | 2.28 |
| 05/13 | 1,233 | 1,246 | 1,233 | 1,246 | +1.05% | 2,200 | 57億3493万 | +0.56% | 14.76 | 2.26 |
| 05/12 | 1,229 | 1,233 | 1,222 | 1,233 | +0.33% | 6,300 | 56億7509万 | -0.48% | 14.61 | 2.23 |
| 05/11 | 1,237 | 1,239 | 1,226 | 1,229 | +0.08% | 4,800 | 56億5668万 | -0.81% | 14.56 | 2.23 |
| 05/08 | 1,227 | 1,241 | 1,227 | 1,228 | -0.97% | 900 | 56億5208万 | -0.89% | 14.55 | 2.22 |
| 05/07 | 1,248 | 1,248 | 1,224 | 1,240 | +0.81% | 4,400 | 57億731万 | 0% | 14.69 | 2.25 |
| 05/01 | 1,229 | 1,237 | 1,224 | 1,230 | 0% | 4,700 | 56億6128万 | -0.81% | 14.57 | 2.23 |
| 04/30 | 1,231 | 1,265 | 1,230 | 1,230 | -0.08% | 5,100 | 56億6128万 | -0.81% | 14.57 | 2.23 |
| 04/28 | 1,250 | 1,255 | 1,230 | 1,231 | -1.76% | 6,400 | 56億6589万 | -0.89% | 14.59 | 2.23 |
| 04/27 | 1,251 | 1,253 | 1,231 | 1,253 | +1.7% | 5,000 | 57億6715万 | +0.89% | 14.85 | 2.27 |
| 04/24 | 1,236 | 1,250 | 1,230 | 1,232 | -0.4% | 4,300 | 56億7049万 | -0.81% | 14.6 | 2.23 |
| 04/23 | 1,265 | 1,265 | 1,235 | 1,237 | -2.29% | 5,000 | 56億9350万 | -0.56% | 14.66 | 2.24 |
| 04/22 | 1,260 | 1,267 | 1,253 | 1,266 | +1.69% | 2,400 | 58億2698万 | +1.61% | 15 | 2.29 |
| 04/21 | 1,262 | 1,267 | 1,242 | 1,245 | -0.24% | 4,600 | 57億3032万 | -0.16% | 14.75 | 2.25 |
| 04/20 | 1,235 | 1,264 | 1,235 | 1,248 | +1.3% | 4,900 | 57億4413万 | -0.08% | 14.79 | 2.26 |
| 04/17 | 1,230 | 1,274 | 1,230 | 1,232 | +0.16% | 6,900 | 56億7049万 | -1.44% | 14.6 | 2.23 |
| 04/16 | 1,238 | 1,238 | 1,230 | 1,230 | -0.57% | 5,100 | 56億6128万 | -1.84% | 14.57 | 2.23 |
| 04/15 | 1,240 | 1,243 | 1,235 | 1,237 | -0.24% | 2,700 | 56億9350万 | -1.43% | 14.66 | 2.24 |
| 04/14 | 1,240 | 1,247 | 1,240 | 1,240 | +0.16% | 900 | 57億731万 | -1.35% | 14.69 | 2.25 |
| 04/13 | 1,253 | 1,253 | 1,238 | 1,238 | -0.4% | 2,200 | 56億9811万 | -1.67% | 14.67 | 2.24 |
| 04/10 | 1,247 | 1,247 | 1,236 | 1,243 | -0.32% | 1,600 | 57億2112万 | -1.35% | 14.73 | 2.25 |
| 04/09 | 1,243 | 1,247 | 1,225 | 1,247 | +0.4% | 4,700 | 57億3953万 | -1.11% | 14.77 | 2.26 |
| 04/08 | 1,241 | 1,244 | 1,240 | 1,242 | +0.32% | 1,100 | 57億1652万 | -1.58% | 14.72 | 2.25 |
| 04/07 | 1,235 | 1,249 | 1,232 | 1,238 | +0.24% | 3,800 | 56億9811万 | -2.06% | 14.67 | 2.24 |
| 04/06 | 1,240 | 1,243 | 1,234 | 1,235 | -0.48% | 4,200 | 56億8430万 | -2.53% | 14.63 | 2.24 |
| 04/03 | 1,260 | 1,260 | 1,240 | 1,241 | -0.96% | 900 | 57億1191万 | -2.36% | 14.7 | 2.25 |
| 04/02 | 1,243 | 1,253 | 1,240 | 1,253 | +0.89% | 3,400 | 57億6715万 | -1.73% | 14.85 | 2.27 |
| 04/01 | 1,249 | 1,250 | 1,241 | 1,242 | +1.06% | 2,600 | 57億1652万 | -2.82% | 14.72 | 2.25 |
| 03/31 | 1,239 | 1,250 | 1,229 | 1,229 | -0.16% | 3,600 | 56億5668万 | -3.98% | 14.56 | 2.28 |
| 03/30 | 1,240 | 1,241 | 1,222 | 1,231 | -1.28% | 9,400 | 56億6589万 | -4.2% | 14.59 | 2.29 |
| 03/27 | 1,245 | 1,250 | 1,241 | 1,247 | +0.16% | 2,300 | 57億3953万 | -3.26% | 14.77 | 2.32 |
| 03/26 | 1,266 | 1,266 | 1,242 | 1,245 | -1.43% | 1,800 | 57億3032万 | -3.79% | 14.75 | 2.31 |
| 03/25 | 1,252 | 1,269 | 1,252 | 1,263 | +1.45% | 1,200 | 58億1317万 | -2.85% | 14.96 | 2.35 |
| 03/24 | 1,239 | 1,265 | 1,239 | 1,245 | +0.48% | 6,500 | 57億3032万 | -4.6% | 14.75 | 2.31 |
| 03/23 | 1,262 | 1,273 | 1,233 | 1,239 | -3.05% | 10,100 | 56億9404万 | -5.42% | 14.66 | 2.3 |
| 03/19 | 1,280 | 1,280 | 1,267 | 1,278 | -0.54% | 3,300 | 58億7327万 | -3.11% | 15.12 | 2.37 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2019年 6月期 | 4,030 10/5 | 1,448 12/26 | 4,208,900 10/2 | 155億3859万 | 57億6217万 | 69億3707万 6/28 |
| 2020年 6月期 | 3,650 6/23 | 697 3/13 | 707,900 6/23 | 145億5539万 | 27億7669万 | 119億4818万 6/30 |
| 2021年 6月期 | 3,485 10/21 | 1,422 6/29 | 578,500 9/25 | 139億1658万 | 56億9792万 | 55億9822万 6/30 |
| 2022年 6月期 | 1,940 9/13 | 1,000 1/24 | 207,800 3/2 | 88億5381万 | 45億6437万 | 54億3269万 6/30 |
| 2023年 6月期 | 1,679 6/20 | 1,187 5/30 | 154,700 6/15 | 76億7214万 | 54億2396万 | 66億9392万 6/30 |
| 2024年 6月期 | 1,850 7/11 | 1,180 11/17 | 70,700 7/4 | 84億5361万 | 53億9203万 | 72億4491万 6/28 |
| 2025年 6月期 | 1,844 7/22 | 1,179 8/5 | 62,100 5/14 | 84億2998万 | 53億8988万 | 57億8858万 6/30 |
| 2026年 6月期 | 1,610 11/13 | 1,200 10/14 | 102,200 11/13 | 73億8293万 | 55億280万 | 54億8945万 6/30 |
| 最新 | 1,274 2026/8/14 | 5,300 | 58億9438万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
