！決算発表予定日 2025/02/12
4398東証S信用
業種 情報・通信業
ブロードバンドセキュリティ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,844 (24/07/22) | 1,179 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,844 (24/07/22) | 1,179 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,461 | 1,473 | 1,431 | 1,451 | -7 | -0.5 | 2,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,449 | 1,458 | 1,426 | 1,458 | +6 | +0.4 | 2,000 |
| 1/27 | 1,461 | 1,461 | 1,451 | 1,452 | -9 | -0.6 | 1,000 |
| 1/24 | 1,448 | 1,464 | 1,448 | 1,461 | +1 | +0.1 | 1,600 |
| 1/23 | 1,450 | 1,463 | 1,436 | 1,460 | +11 | +0.8 | 2,200 |
| 1/22 | 1,408 | 1,458 | 1,408 | 1,449 | +41 | +2.9 | 2,800 |
| 1/21 | 1,409 | 1,410 | 1,408 | 1,408 | -1 | -0.1 | 1,200 |
| 1/20 | 1,369 | 1,409 | 1,369 | 1,409 | +22 | +1.6 | 3,300 |
| 1/17 | 1,397 | 1,397 | 1,387 | 1,387 | -13 | -0.9 | 1,100 |
| 1/16 | 1,417 | 1,417 | 1,400 | 1,400 | -35 | -2.4 | 4,700 |
| 1/15 | 1,467 | 1,470 | 1,435 | 1,435 | -18 | -1.2 | 2,300 |
| 1/14 | 1,440 | 1,453 | 1,429 | 1,453 | +13 | +0.9 | 5,100 |
| 1/10 | 1,431 | 1,444 | 1,430 | 1,440 | -2 | -0.1 | 3,200 |
| 1/9 | 1,456 | 1,456 | 1,440 | 1,442 | -14 | -1.0 | 1,800 |
| 1/8 | 1,473 | 1,473 | 1,451 | 1,456 | -17 | -1.2 | 3,700 |
| 1/7 | 1,490 | 1,490 | 1,472 | 1,473 | +13 | +0.9 | 3,100 |
| 1/6 | 1,467 | 1,480 | 1,448 | 1,460 | +53 | +3.8 | 9,000 |
| 12/30 | 1,403 | 1,407 | 1,393 | 1,407 | +6 | +0.4 | 2,500 |
| 12/27 | 1,395 | 1,413 | 1,395 | 1,401 | +30 | +2.2 | 2,600 |
| 12/26 | 1,353 | 1,390 | 1,351 | 1,371 | +18 | +1.3 | 11,300 |
| 12/25 | 1,338 | 1,356 | 1,332 | 1,353 | +11 | +0.8 | 4,300 |
| 12/24 | 1,379 | 1,380 | 1,305 | 1,342 | -38 | -2.8 | 7,000 |
| 12/23 | 1,399 | 1,400 | 1,379 | 1,380 | -19 | -1.4 | 5,100 |
| 12/20 | 1,405 | 1,405 | 1,392 | 1,399 | -6 | -0.4 | 2,000 |
| 12/19 | 1,395 | 1,405 | 1,395 | 1,405 | 0 | 0.0 | 500 |
| 12/18 | 1,403 | 1,417 | 1,396 | 1,405 | -11 | -0.8 | 3,500 |
| 12/17 | 1,445 | 1,457 | 1,416 | 1,416 | -29 | -2.0 | 3,500 |
| 12/16 | 1,440 | 1,456 | 1,440 | 1,445 | +5 | +0.4 | 3,300 |
| 12/13 | 1,412 | 1,449 | 1,400 | 1,440 | +27 | +1.9 | 3,700 |
| 12/12 | 1,402 | 1,420 | 1,391 | 1,413 | +4 | +0.3 | 5,800 |
| 12/11 | 1,418 | 1,418 | 1,393 | 1,409 | -1 | -0.1 | 2,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
