- 4398
- 2026/09/29
- 時価
- 62億円
- PER 予
- 12.78倍
- 2019年以降
- 11.42-258.66倍
（2019-2026年） - PBR
- 2.47倍
- 2019年以降
- 2.18-19.6倍
（2019-2026年） - 配当 予
- 1.25%
- ROE 予
- 19.36%
- ROA 予
- 10.44%
- 資料
- Link
- CSV,JSON
ブロードバンドセキュリティ（4398）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,334
- 始値
- 1,330
- 高値
- 1,359
- 安値
- 1,330
- 終値 +1.87%
- 1,359
- 出来高 +86.96%
- 4,300
乖離率
- 株価（5日）
移動平均値 - +2.03%
1,332 - 株価（25日）
移動平均値 - +4.06%
1,306 - 出来高（5日）
移動平均値 - +10.26%
3,900
2026/05/01～2026/09/29
株価推移
| 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 | ||||||||||
| 09/29 | 1,330 | 1,359 | 1,330 | 1,359 | +1.87% | 4,300 | - | +4.06% | - | - |
| 09/28 | 1,334 | 1,335 | 1,322 | 1,334 | +1.14% | 2,300 | - | +2.3% | - | - |
| 09/25 | 1,309 | 1,332 | 1,303 | 1,319 | +0.3% | 2,200 | - | +1.31% | - | - |
| 09/24 | 1,339 | 1,340 | 1,304 | 1,315 | -1.28% | 5,500 | - | +1.08% | - | - |
| 09/18 | 1,335 | 1,335 | 1,316 | 1,332 | -0.6% | 5,200 | - | +2.46% | - | - |
| 09/17 | 1,365 | 1,365 | 1,321 | 1,340 | -1.18% | 3,800 | - | +3.24% | - | - |
| 09/16 | 1,323 | 1,366 | 1,320 | 1,356 | +2.65% | 5,100 | - | +4.71% | - | - |
| 09/15 | 1,355 | 1,368 | 1,312 | 1,321 | -1.27% | 7,300 | - | +2.17% | - | - |
| 09/14 | 1,301 | 1,339 | 1,301 | 1,338 | +2.84% | 5,300 | - | +3.64% | - | - |
| 09/11 | 1,289 | 1,301 | 1,280 | 1,301 | +0.93% | 6,600 | - | +1.09% | - | - |
| 09/10 | 1,284 | 1,291 | 1,284 | 1,289 | -0.54% | 1,000 | - | +0.31% | - | - |
| 09/09 | 1,299 | 1,299 | 1,291 | 1,296 | +0.78% | 1,900 | - | +1.01% | - | - |
| 09/08 | 1,290 | 1,295 | 1,283 | 1,286 | -0.31% | 1,300 | - | +0.39% | - | - |
| 09/07 | 1,300 | 1,300 | 1,271 | 1,290 | -0.54% | 5,100 | - | +0.86% | - | - |
| 09/04 | 1,290 | 1,299 | 1,290 | 1,297 | +0.54% | 2,000 | - | +1.57% | - | - |
| 09/03 | 1,287 | 1,298 | 1,287 | 1,290 | +0.23% | 2,700 | - | +1.18% | - | - |
| 09/02 | 1,289 | 1,297 | 1,287 | 1,287 | -0.23% | 2,700 | - | +1.1% | - | - |
| 09/01 | 1,299 | 1,299 | 1,290 | 1,290 | -0.08% | 1,300 | - | +1.49% | - | - |
| 08/31 | 1,299 | 1,299 | 1,281 | 1,291 | 0% | 4,600 | - | +1.73% | - | - |
| 08/28 | 1,286 | 1,300 | 1,285 | 1,291 | +0.31% | 3,600 | - | +1.89% | - | - |
| 08/27 | 1,290 | 1,297 | 1,287 | 1,287 | -0.23% | 2,200 | - | +1.74% | - | - |
| 08/26 | 1,283 | 1,297 | 1,283 | 1,290 | +0.39% | 900 | - | +2.14% | - | - |
| 08/25 | 1,281 | 1,298 | 1,281 | 1,285 | -0.16% | 1,300 | - | +1.98% | - | - |
| 08/24 | 1,290 | 1,293 | 1,285 | 1,287 | -0.23% | 2,100 | - | +2.39% | - | - |
| 08/21 | 1,289 | 1,295 | 1,286 | 1,290 | +0.08% | 1,700 | - | +2.71% | - | - |
| 08/20 | 1,290 | 1,295 | 1,289 | 1,289 | -0.08% | 2,100 | - | +2.79% | - | - |
| 08/19 | 1,284 | 1,290 | 1,282 | 1,290 | -0.23% | 2,200 | - | +2.95% | - | - |
| 08/18 | 1,292 | 1,308 | 1,292 | 1,293 | +0.15% | 5,200 | - | +3.36% | - | - |
| 08/17 | 1,283 | 1,299 | 1,282 | 1,291 | +1.33% | 10,300 | - | +3.36% | - | - |
| 08/14 | 1,282 | 1,282 | 1,260 | 1,274 | -0.47% | 5,300 | - | +2.17% | - | - |
| 08/13 | 1,300 | 1,300 | 1,235 | 1,280 | -2.14% | 29,300 | - | +2.81% | - | - |
| 08/12 | 1,263 | 1,310 | 1,262 | 1,308 | +3.81% | 14,700 | - | +5.23% | - | - |
| 08/10 | 1,249 | 1,263 | 1,244 | 1,260 | +0.88% | 9,600 | - | +1.53% | - | - |
| 08/07 | 1,247 | 1,249 | 1,240 | 1,249 | +0.73% | 1,400 | - | +0.73% | - | - |
| 08/06 | 1,240 | 1,249 | 1,235 | 1,240 | -0.24% | 2,700 | - | +0.08% | - | - |
| 08/05 | 1,233 | 1,243 | 1,233 | 1,243 | -0.16% | 2,800 | - | +0.32% | - | - |
| 08/04 | 1,235 | 1,245 | 1,235 | 1,245 | +0.81% | 300 | - | +0.48% | - | - |
| 08/03 | 1,248 | 1,248 | 1,232 | 1,235 | -0.4% | 3,300 | - | -0.24% | - | - |
| 07/31 | 1,237 | 1,244 | 1,237 | 1,240 | -0.56% | 1,300 | - | +0.16% | - | - |
| 07/30 | 1,246 | 1,247 | 1,236 | 1,247 | +0.56% | 800 | - | +0.65% | - | - |
| 07/29 | 1,243 | 1,243 | 1,236 | 1,240 | -0.56% | 2,400 | - | +0.08% | - | - |
| 07/28 | 1,236 | 1,249 | 1,235 | 1,247 | +0.73% | 2,900 | - | +0.65% | - | - |
| 07/27 | 1,246 | 1,249 | 1,233 | 1,238 | -0.32% | 2,900 | - | -0.16% | - | - |
| 07/24 | 1,231 | 1,247 | 1,230 | 1,242 | +0.89% | 1,200 | - | +0.08% | - | - |
| 07/23 | 1,233 | 1,234 | 1,231 | 1,231 | -0.16% | 500 | - | -0.81% | - | - |
| 07/22 | 1,232 | 1,246 | 1,232 | 1,233 | +0.57% | 800 | - | -0.64% | - | - |
| 07/21 | 1,229 | 1,241 | 1,223 | 1,226 | +0.66% | 1,600 | - | -1.29% | - | - |
| 07/17 | 1,245 | 1,248 | 1,212 | 1,218 | -2.48% | 7,000 | - | -2.01% | - | - |
| 07/16 | 1,242 | 1,256 | 1,242 | 1,249 | -0.08% | 2,100 | - | +0.4% | - | - |
| 07/15 | 1,250 | 1,250 | 1,240 | 1,250 | +0.08% | 2,400 | - | +0.4% | - | - |
| 07/14 | 1,249 | 1,249 | 1,249 | 1,249 | +0.64% | 800 | - | +0.32% | - | - |
| 07/13 | 1,240 | 1,246 | 1,232 | 1,241 | +0.08% | 4,000 | - | -0.32% | - | - |
| 07/10 | 1,251 | 1,251 | 1,234 | 1,240 | -0.08% | 1,400 | - | -0.48% | - | - |
| 07/09 | 1,250 | 1,250 | 1,240 | 1,241 | 0% | 1,000 | - | -0.48% | - | - |
| 07/08 | 1,252 | 1,252 | 1,232 | 1,241 | +0.57% | 1,800 | - | -0.56% | - | - |
| 07/07 | 1,233 | 1,260 | 1,233 | 1,234 | -0.8% | 6,000 | - | -1.12% | - | - |
| 07/06 | 1,245 | 1,245 | 1,224 | 1,244 | +0.73% | 4,400 | - | -0.4% | - | - |
| 07/03 | 1,247 | 1,247 | 1,226 | 1,235 | 0% | 2,600 | - | -1.2% | - | - |
| 07/02 | 1,242 | 1,250 | 1,225 | 1,235 | +0.82% | 2,600 | - | -1.36% | - | - |
| 07/01 | 1,230 | 1,233 | 1,225 | 1,225 | -1.37% | 800 | - | -2.16% | - | - |
| 06/30 | 1,242 | 1,242 | 1,221 | 1,242 | +2.14% | 3,200 | - | -0.96% | - | - |
| 06/29 | 1,209 | 1,238 | 1,202 | 1,216 | -3.11% | 10,700 | - | -3.11% | - | - |
| 06/26 | 1,241 | 1,255 | 1,232 | 1,255 | +0.56% | 10,800 | - | -0.24% | - | - |
| 06/25 | 1,241 | 1,250 | 1,239 | 1,248 | -0.24% | 1,000 | - | -0.87% | - | - |
| 06/24 | 1,234 | 1,253 | 1,234 | 1,251 | +0.08% | 2,000 | - | -0.71% | - | - |
| 06/23 | 1,252 | 1,253 | 1,236 | 1,250 | -1.03% | 3,100 | - | -0.87% | - | - |
| 06/22 | 1,251 | 1,263 | 1,250 | 1,263 | +0.48% | 2,300 | - | +0.24% | - | - |
| 06/19 | 1,237 | 1,257 | 1,237 | 1,257 | +0.72% | 3,300 | - | -0.16% | - | - |
| 06/18 | 1,237 | 1,256 | 1,230 | 1,248 | +0.89% | 5,600 | - | -0.87% | - | - |
| 06/17 | 1,249 | 1,256 | 1,236 | 1,237 | -1.2% | 9,300 | - | -1.75% | - | - |
| 06/16 | 1,260 | 1,261 | 1,252 | 1,252 | +0.16% | 700 | - | -0.63% | - | - |
| 06/15 | 1,256 | 1,257 | 1,249 | 1,250 | -0.48% | 2,600 | - | -0.71% | - | - |
| 06/12 | 1,251 | 1,256 | 1,249 | 1,256 | +0.08% | 1,900 | - | -0.16% | - | - |
| 06/11 | 1,264 | 1,265 | 1,248 | 1,255 | -0.71% | 2,200 | - | -0.16% | - | - |
| 06/10 | 1,263 | 1,264 | 1,249 | 1,264 | +1.04% | 3,400 | - | +0.64% | - | - |
| 06/09 | 1,258 | 1,269 | 1,251 | 1,251 | -0.48% | 1,300 | - | -0.32% | - | - |
| 06/08 | 1,271 | 1,271 | 1,255 | 1,257 | -1.33% | 1,700 | - | +0.24% | - | - |
| 06/05 | 1,255 | 1,275 | 1,253 | 1,274 | +1.35% | 2,900 | - | +1.68% | - | - |
| 06/04 | 1,250 | 1,268 | 1,250 | 1,257 | +0.32% | 1,500 | - | +0.4% | - | - |
| 06/03 | 1,250 | 1,267 | 1,250 | 1,253 | +0.24% | 900 | - | +0.16% | - | - |
| 06/02 | 1,263 | 1,274 | 1,247 | 1,250 | -2.27% | 5,400 | - | 0% | - | - |
| 06/01 | 1,281 | 1,283 | 1,270 | 1,279 | +0.47% | 2,600 | - | +2.24% | - | - |
| 05/29 | 1,278 | 1,278 | 1,261 | 1,273 | +1.92% | 1,900 | - | +1.84% | - | - |
| 05/28 | 1,268 | 1,292 | 1,242 | 1,249 | -1.73% | 3,900 | - | 0% | - | - |
| 05/27 | 1,275 | 1,278 | 1,261 | 1,271 | +0.39% | 1,800 | - | +1.84% | - | - |
| 05/26 | 1,290 | 1,291 | 1,262 | 1,266 | -1.86% | 4,300 | - | +1.61% | - | - |
| 05/25 | 1,290 | 1,313 | 1,271 | 1,290 | +1.1% | 10,400 | - | +3.61% | - | - |
| 05/22 | 1,265 | 1,276 | 1,265 | 1,276 | +0.16% | 2,500 | - | +2.65% | - | - |
| 05/21 | 1,255 | 1,274 | 1,255 | 1,274 | +0.87% | 2,500 | - | +2.58% | - | - |
| 05/20 | 1,240 | 1,263 | 1,233 | 1,263 | +1.85% | 4,000 | - | +1.77% | - | - |
| 05/19 | 1,232 | 1,258 | 1,232 | 1,240 | +0.65% | 3,000 | - | 0% | - | - |
| 05/18 | 1,235 | 1,249 | 1,225 | 1,232 | -1.44% | 5,500 | - | -0.65% | - | - |
| 05/15 | 1,235 | 1,256 | 1,232 | 1,250 | -0.79% | 4,400 | - | +0.81% | - | - |
| 05/14 | 1,275 | 1,283 | 1,231 | 1,260 | +1.12% | 7,100 | - | +1.61% | - | - |
| 05/13 | 1,233 | 1,246 | 1,233 | 1,246 | +1.05% | 2,200 | - | +0.56% | - | - |
| 05/12 | 1,229 | 1,233 | 1,222 | 1,233 | +0.33% | 6,300 | - | -0.48% | - | - |
| 05/11 | 1,237 | 1,239 | 1,226 | 1,229 | +0.08% | 4,800 | - | -0.81% | - | - |
| 05/08 | 1,227 | 1,241 | 1,227 | 1,228 | -0.97% | 900 | - | -0.89% | - | - |
| 05/07 | 1,248 | 1,248 | 1,224 | 1,240 | +0.81% | 4,400 | - | 0% | - | - |
| 05/01 | 1,229 | 1,237 | 1,224 | 1,230 | 0% | 4,700 | - | -0.81% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +19.08% 6/17 | -34.39% 12/26 |
| 2020年 6月期 | 3,650 6/23 | 697 3/13 | 707,900 6/23 | 145億5539万 | 27億7669万 | +63.57% 5/18 | -38.81% 3/13 |
| 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 | +22.09% 10/14 | -22.97% 11/17 |
| 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 | +35.85% 3/1 | -17.44% 8/6 |
| 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 | +26.93% 6/19 | -17.41% 5/18 |
| 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 | +17.54% 3/7 | -14.99% 8/14 |
| 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 | +5.83% 11/14 | -28.71% 8/5 |
| 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 | +14.79% 11/13 | -9.17% 2/24 |
| 最新 | 1,359 2026/9/29 | 4,300 | 62億8764万 | +4.06% 1,306 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/09/29 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
697円（2020/03/13） - 95%（1.95倍）
1,359円（9/29）
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。
