ブロードバンドセキュリティ（4398）の株価チャート
株価
3/26
- 前日 (3/25)
- 1,263
- 始値
- 1,266
- 高値
- 1,266
- 安値
- 1,242
- 終値 -1.43%
- 1,245
- 出来高 +50%
- 1,800
乖離率
- 株価（5日）
移動平均値 - -0.72%
1,254 - 株価（25日）
移動平均値 - -3.79%
1,294 - 出来高（5日）
移動平均値 - -60.7%
4,580
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 1,266 | 1,266 | 1,242 | 1,245 | -1.43% | 1,800 | 57億3032万 | -3.79% | 11.9 | 2.5 |
| 03/25 | 1,252 | 1,269 | 1,252 | 1,263 | +1.45% | 1,200 | 58億1317万 | -2.85% | 12.07 | 2.53 |
| 03/24 | 1,239 | 1,265 | 1,239 | 1,245 | +0.48% | 6,500 | 57億3032万 | -4.6% | 11.9 | 2.5 |
| 03/23 | 1,262 | 1,273 | 1,233 | 1,239 | -3.05% | 10,100 | 56億9404万 | -5.42% | 11.84 | 2.48 |
| 03/19 | 1,280 | 1,280 | 1,267 | 1,278 | -0.54% | 3,300 | 58億7327万 | -3.11% | 12.21 | 2.56 |
| 03/18 | 1,290 | 1,299 | 1,285 | 1,285 | -1.15% | 2,100 | 59億544万 | -3.09% | 12.28 | 2.58 |
| 03/17 | 1,312 | 1,312 | 1,284 | 1,300 | 0% | 2,800 | 59億7437万 | -2.48% | 12.42 | 2.61 |
| 03/16 | 1,277 | 1,304 | 1,277 | 1,300 | +1.96% | 3,800 | 59億7437万 | -2.91% | 12.42 | 2.61 |
| 03/13 | 1,277 | 1,289 | 1,252 | 1,275 | -1.39% | 8,500 | 58億5948万 | -5.2% | 12.18 | 2.56 |
| 03/12 | 1,280 | 1,293 | 1,276 | 1,293 | +1.02% | 2,400 | 59億4220万 | -4.43% | 12.36 | 2.59 |
| 03/11 | 1,299 | 1,309 | 1,280 | 1,280 | -1.69% | 9,800 | 58億8246万 | -5.81% | 12.23 | 2.57 |
| 03/10 | 1,291 | 1,305 | 1,258 | 1,302 | +1.8% | 5,000 | 59億8356万 | -4.62% | 12.44 | 2.61 |
| 03/09 | 1,251 | 1,279 | 1,230 | 1,279 | +0.71% | 13,500 | 58億7786万 | -6.64% | 12.22 | 2.56 |
| 03/06 | 1,270 | 1,275 | 1,260 | 1,270 | +0.24% | 8,900 | 58億3650万 | -7.77% | 12.14 | 2.55 |
| 03/05 | 1,283 | 1,305 | 1,236 | 1,267 | -0.55% | 49,100 | 58億2271万 | -8.45% | 12.11 | 2.54 |
| 03/04 | 1,285 | 1,288 | 1,255 | 1,274 | -1.09% | 12,300 | 58億5488万 | -8.41% | 12.17 | 2.55 |
| 03/03 | 1,316 | 1,320 | 1,288 | 1,288 | -2.13% | 9,700 | 59億1922万 | -7.87% | 12.31 | 2.58 |
| 03/02 | 1,340 | 1,340 | 1,314 | 1,316 | -2.01% | 5,400 | 60億4790万 | -6.33% | 12.58 | 2.64 |
| 02/27 | 1,333 | 1,356 | 1,333 | 1,343 | +0.3% | 5,200 | 61億7199万 | -4.82% | 12.83 | 2.69 |
| 02/26 | 1,309 | 1,351 | 1,309 | 1,339 | +1.59% | 6,800 | 61億5360万 | -5.44% | 12.8 | 2.68 |
| 02/25 | 1,286 | 1,344 | 1,285 | 1,318 | +1.62% | 17,400 | 60億5709万 | -7.25% | 12.59 | 2.64 |
| 02/24 | 1,320 | 1,321 | 1,252 | 1,297 | -3.5% | 40,900 | 59億6058万 | -9.17% | 12.39 | 2.6 |
| 02/20 | 1,355 | 1,355 | 1,320 | 1,344 | -0.44% | 15,500 | 61億7524万 | -6.34% | 12.84 | 2.69 |
| 02/19 | 1,376 | 1,376 | 1,350 | 1,350 | -1.39% | 13,400 | 62億280万 | -6.25% | 12.9 | 2.71 |
| 02/18 | 1,379 | 1,389 | 1,369 | 1,369 | -0.65% | 5,100 | 62億9010万 | -5.33% | 13.08 | 2.74 |
| 02/17 | 1,393 | 1,393 | 1,368 | 1,378 | -1.08% | 8,100 | 63億3146万 | -4.97% | 13.17 | 2.76 |
| 02/16 | 1,363 | 1,399 | 1,363 | 1,393 | +2.35% | 10,400 | 64億38万 | -4.2% | 13.31 | 2.79 |
| 02/13 | 1,418 | 1,446 | 1,361 | 1,361 | -7.92% | 25,800 | 62億5335万 | -6.52% | 13.01 | 2.73 |
| 02/12 | 1,478 | 1,479 | 1,453 | 1,478 | +2% | 11,200 | 67億9092万 | +1.3% | 14.12 | 2.96 |
| 02/10 | 1,460 | 1,469 | 1,449 | 1,449 | -0.07% | 6,000 | 66億5768万 | -0.62% | 13.85 | 2.9 |
| 02/09 | 1,474 | 1,476 | 1,442 | 1,450 | -0.68% | 9,600 | 66億6227万 | -0.55% | 13.86 | 2.91 |
| 02/06 | 1,459 | 1,470 | 1,447 | 1,460 | +0.07% | 6,300 | 67億822万 | +0.21% | 13.95 | 2.93 |
| 02/05 | 1,460 | 1,460 | 1,448 | 1,459 | -0.34% | 1,400 | 67億362万 | +0.27% | 13.94 | 2.92 |
| 02/04 | 1,445 | 1,464 | 1,445 | 1,464 | +0.41% | 4,100 | 67億2660万 | +0.62% | 13.99 | 2.93 |
| 02/03 | 1,437 | 1,467 | 1,437 | 1,458 | +1.89% | 8,600 | 66億9903万 | +0.21% | 13.93 | 2.92 |
| 02/02 | 1,423 | 1,450 | 1,423 | 1,431 | +0.35% | 2,500 | 65億7497万 | -1.65% | 13.67 | 2.87 |
| 01/30 | 1,440 | 1,460 | 1,421 | 1,426 | -1.11% | 3,300 | 65億5200万 | -2.06% | 13.63 | 2.86 |
| 01/29 | 1,443 | 1,451 | 1,442 | 1,442 | -0.07% | 3,600 | 66億2551万 | -0.96% | 13.78 | 2.89 |
| 01/28 | 1,433 | 1,453 | 1,421 | 1,443 | +0.14% | 6,400 | 66億3011万 | -0.96% | 13.79 | 2.89 |
| 01/27 | 1,453 | 1,453 | 1,441 | 1,441 | -0.96% | 1,700 | 66億2092万 | -1.03% | 13.77 | 2.89 |
| 01/26 | 1,470 | 1,470 | 1,455 | 1,455 | -1.02% | 2,100 | 66億8525万 | -0.07% | 13.9 | 2.92 |
| 01/23 | 1,465 | 1,470 | 1,460 | 1,470 | +0.68% | 2,700 | 67億5417万 | +0.96% | 14.05 | 2.95 |
| 01/22 | 1,461 | 1,465 | 1,460 | 1,460 | -0.21% | 1,600 | 67億822万 | +0.27% | 13.95 | 2.93 |
| 01/21 | 1,460 | 1,475 | 1,460 | 1,463 | -0.95% | 4,800 | 67億1323万 | +0.55% | 13.98 | 2.93 |
| 01/20 | 1,480 | 1,480 | 1,464 | 1,477 | -0.14% | 2,300 | 67億7747万 | +1.51% | 14.11 | 2.96 |
| 01/19 | 1,483 | 1,485 | 1,461 | 1,479 | -0.27% | 5,600 | 67億8664万 | +1.65% | 14.13 | 2.96 |
| 01/16 | 1,469 | 1,483 | 1,464 | 1,483 | +0.95% | 2,500 | 68億500万 | +1.99% | 14.17 | 2.97 |
| 01/15 | 1,480 | 1,481 | 1,462 | 1,469 | -0.74% | 4,800 | 67億4076万 | +1.03% | 14.04 | 2.94 |
| 01/14 | 1,490 | 1,490 | 1,480 | 1,480 | -0.67% | 3,400 | 67億9123万 | +1.79% | 14.14 | 2.97 |
| 01/13 | 1,471 | 1,499 | 1,471 | 1,490 | +2.26% | 11,000 | 68億3712万 | +2.48% | 14.24 | 2.99 |
| 01/09 | 1,450 | 1,464 | 1,440 | 1,457 | +0.48% | 9,300 | 66億8569万 | +0.21% | 13.92 | 2.92 |
| 01/08 | 1,441 | 1,463 | 1,435 | 1,450 | +0.28% | 5,500 | 66億5357万 | -0.34% | 13.86 | 2.91 |
| 01/07 | 1,457 | 1,457 | 1,435 | 1,446 | -0.75% | 5,800 | 66億3522万 | -0.75% | 13.82 | 2.9 |
| 01/06 | 1,434 | 1,458 | 1,434 | 1,457 | +1.82% | 10,300 | 66億8569万 | -0.14% | 13.92 | 2.92 |
| 01/05 | 1,452 | 1,454 | 1,430 | 1,431 | -0.76% | 11,200 | 65億6639万 | -2.05% | 13.67 | 2.87 |
| 2025 | ||||||||||
| 12/30 | 1,414 | 1,450 | 1,396 | 1,442 | +1.98% | 16,900 | 66億1686万 | -1.44% | 13.78 | 2.88 |
| 12/29 | 1,422 | 1,435 | 1,408 | 1,414 | -2.48% | 20,000 | 64億8838万 | -3.55% | 13.51 | 2.82 |
| 12/26 | 1,464 | 1,464 | 1,445 | 1,450 | -1.02% | 21,300 | 66億5357万 | -1.23% | 13.86 | 2.9 |
| 12/25 | 1,456 | 1,468 | 1,451 | 1,465 | +0.76% | 13,700 | 67億2240万 | -0.34% | 14 | 2.93 |
| 12/24 | 1,445 | 1,466 | 1,445 | 1,454 | +0.62% | 13,400 | 66億7193万 | -1.16% | 13.89 | 2.9 |
| 12/23 | 1,437 | 1,448 | 1,437 | 1,445 | +0.56% | 10,900 | 66億3063万 | -1.83% | 13.81 | 2.89 |
| 12/22 | 1,460 | 1,464 | 1,436 | 1,437 | -1.24% | 16,800 | 65億8961万 | -2.58% | 13.73 | 2.87 |
| 12/19 | 1,436 | 1,455 | 1,432 | 1,455 | +1.46% | 12,700 | 66億7215万 | -1.69% | 13.9 | 2.9 |
| 12/18 | 1,445 | 1,448 | 1,432 | 1,434 | -0.76% | 8,500 | 65億7585万 | -3.37% | 13.7 | 2.86 |
| 12/17 | 1,447 | 1,451 | 1,417 | 1,445 | -0.07% | 15,900 | 66億2629万 | -2.63% | 13.81 | 2.88 |
| 12/16 | 1,471 | 1,471 | 1,445 | 1,446 | -1.36% | 9,000 | 66億3088万 | -2.49% | 13.82 | 2.89 |
| 12/15 | 1,450 | 1,474 | 1,449 | 1,466 | +1.45% | 13,000 | 67億2259万 | -1.01% | 14.01 | 2.93 |
| 12/12 | 1,460 | 1,464 | 1,442 | 1,445 | -1.03% | 11,000 | 66億2629万 | -2.1% | 13.81 | 2.88 |
| 12/11 | 1,461 | 1,469 | 1,456 | 1,460 | -0.34% | 7,800 | 66億9508万 | -0.95% | 13.95 | 2.91 |
| 12/10 | 1,462 | 1,470 | 1,454 | 1,465 | +0.27% | 7,400 | 67億1801万 | -0.41% | 14 | 2.92 |
| 12/09 | 1,476 | 1,478 | 1,461 | 1,461 | -1.15% | 11,700 | 66億9966万 | -0.41% | 13.96 | 2.92 |
| 12/08 | 1,484 | 1,488 | 1,478 | 1,478 | -0.2% | 6,200 | 67億7762万 | +0.89% | 14.12 | 2.95 |
| 12/05 | 1,490 | 1,490 | 1,478 | 1,481 | 0% | 3,900 | 67億9138万 | +1.23% | 14.15 | 2.96 |
| 12/04 | 1,491 | 1,491 | 1,481 | 1,481 | -0.54% | 4,300 | 67億9138万 | +1.51% | 14.15 | 2.96 |
| 12/03 | 1,499 | 1,499 | 1,485 | 1,489 | +0.81% | 8,500 | 68億2806万 | +2.27% | 14.23 | 2.97 |
| 12/02 | 1,510 | 1,510 | 1,477 | 1,477 | -1.14% | 9,200 | 67億7304万 | +1.51% | 14.11 | 2.95 |
| 12/01 | 1,505 | 1,505 | 1,479 | 1,494 | -0.33% | 7,800 | 68億5099万 | +2.82% | 14.28 | 2.98 |
| 11/28 | 1,510 | 1,510 | 1,499 | 1,499 | -0.07% | 11,000 | 68億7392万 | +3.45% | 14.32 | 2.99 |
| 11/27 | 1,500 | 1,507 | 1,491 | 1,500 | +0.2% | 12,500 | 68億7851万 | +3.88% | 14.33 | 2.99 |
| 11/26 | 1,500 | 1,500 | 1,490 | 1,497 | -0.2% | 7,100 | 68億6475万 | +4.03% | 14.3 | 2.99 |
| 11/25 | 1,509 | 1,510 | 1,483 | 1,500 | +0.87% | 8,300 | 68億7851万 | +4.68% | 14.33 | 2.99 |
| 11/21 | 1,490 | 1,500 | 1,480 | 1,487 | -0.27% | 3,600 | 68億1889万 | +4.35% | 14.21 | 2.97 |
| 11/20 | 1,500 | 1,507 | 1,470 | 1,491 | +0.81% | 18,600 | 68億3723万 | +5.37% | 14.25 | 2.98 |
| 11/19 | 1,481 | 1,496 | 1,469 | 1,479 | -0.14% | 15,000 | 67億8221万 | +5.19% | 14.13 | 2.95 |
| 11/18 | 1,507 | 1,515 | 1,480 | 1,481 | -2.57% | 23,300 | 67億9138万 | +6.09% | 14.15 | 2.96 |
| 11/17 | 1,552 | 1,552 | 1,507 | 1,520 | -2.75% | 20,700 | 69億7022万 | +9.51% | 14.52 | 3.03 |
| 11/14 | 1,556 | 1,591 | 1,546 | 1,563 | -0.51% | 27,500 | 71億6740万 | +13.34% | 14.94 | 3.12 |
| 11/13 | 1,600 | 1,610 | 1,535 | 1,571 | +9.86% | 102,200 | 72億409万 | +14.76% | 15.01 | 3.14 |
| 11/12 | 1,417 | 1,430 | 1,383 | 1,430 | +1.63% | 13,600 | 65億5751万 | +5.38% | 13.66 | 2.85 |
| 11/11 | 1,398 | 1,438 | 1,391 | 1,407 | +0.79% | 10,700 | 64億5204万 | +4.22% | 13.44 | 2.81 |
| 11/10 | 1,357 | 1,396 | 1,357 | 1,396 | +2.95% | 3,000 | 64億160万 | +3.87% | 13.34 | 2.79 |
| 11/07 | 1,354 | 1,369 | 1,350 | 1,356 | -2.02% | 4,700 | 62億1817万 | +1.35% | 12.96 | 2.71 |
| 11/06 | 1,383 | 1,393 | 1,363 | 1,384 | +0.51% | 5,200 | 63億4657万 | +3.75% | 13.23 | 2.76 |
| 11/05 | 1,359 | 1,385 | 1,325 | 1,377 | +0.29% | 17,600 | 63億1447万 | +3.53% | 13.16 | 2.75 |
| 11/04 | 1,405 | 1,430 | 1,373 | 1,373 | -2.76% | 15,700 | 62億9613万 | +3.54% | 13.12 | 2.74 |
| 10/31 | 1,429 | 1,429 | 1,402 | 1,412 | -1.26% | 3,400 | 64億7497万 | +6.73% | 13.49 | 2.82 |
| 10/30 | 1,370 | 1,430 | 1,337 | 1,430 | +4.38% | 20,500 | 65億5751万 | +8.5% | 13.66 | 2.85 |
| 10/29 | 1,435 | 1,449 | 1,350 | 1,370 | -3.86% | 21,200 | 62億8237万 | +4.42% | 13.09 | 2.74 |
| 10/28 | 1,472 | 1,479 | 1,425 | 1,425 | -2.73% | 23,800 | 65億3458万 | +8.94% | 13.62 | 2.84 |
| 10/27 | 1,500 | 1,500 | 1,450 | 1,465 | +3.02% | 22,900 | 67億1801万 | +12.61% | 14 | 2.92 |
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 |
| 最新 | 1,245 2026/3/26 | 1,800 | 57億3032万 | -3.79% 1,294 | |||
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）
- 2026/03/26 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
697円（2020/03/13） - 79%（1.79倍）
1,245円（3/26）
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。
