！決算発表予定日 2024/05/14
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,850 (23/07/11) | 1,180 (23/11/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,824 (24/03/07) | 1,304 (24/01/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,575 | 1,579 | 1,556 | 1,579 | -4 | -0.3 | 1,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,615 | 1,615 | 1,580 | 1,583 | -33 | -2.0 | 2,700 |
| 4/26 | 1,588 | 1,616 | 1,580 | 1,616 | +24 | +1.5 | 1,500 |
| 4/25 | 1,585 | 1,592 | 1,551 | 1,592 | +17 | +1.1 | 1,500 |
| 4/24 | 1,589 | 1,589 | 1,549 | 1,575 | +10 | +0.6 | 1,000 |
| 4/23 | 1,537 | 1,576 | 1,537 | 1,565 | +28 | +1.8 | 2,700 |
| 4/22 | 1,529 | 1,554 | 1,503 | 1,537 | +8 | +0.5 | 1,800 |
| 4/19 | 1,531 | 1,549 | 1,505 | 1,529 | -21 | -1.4 | 3,700 |
| 4/18 | 1,524 | 1,565 | 1,524 | 1,550 | -14 | -0.9 | 4,900 |
| 4/17 | 1,556 | 1,589 | 1,548 | 1,564 | +2 | +0.1 | 2,000 |
| 4/16 | 1,576 | 1,585 | 1,562 | 1,562 | -22 | -1.4 | 1,800 |
| 4/15 | 1,620 | 1,624 | 1,571 | 1,584 | -35 | -2.2 | 6,800 |
| 4/12 | 1,620 | 1,649 | 1,567 | 1,619 | +12 | +0.8 | 9,500 |
| 4/11 | 1,613 | 1,620 | 1,600 | 1,607 | -15 | -0.9 | 4,800 |
| 4/10 | 1,649 | 1,649 | 1,614 | 1,622 | +9 | +0.6 | 800 |
| 4/9 | 1,655 | 1,658 | 1,611 | 1,613 | -37 | -2.2 | 2,400 |
| 4/8 | 1,599 | 1,678 | 1,598 | 1,650 | +61 | +3.8 | 7,000 |
| 4/5 | 1,575 | 1,603 | 1,550 | 1,589 | +14 | +0.9 | 6,500 |
| 4/4 | 1,604 | 1,614 | 1,575 | 1,575 | -29 | -1.8 | 4,100 |
| 4/3 | 1,569 | 1,626 | 1,560 | 1,604 | -5 | -0.3 | 10,800 |
| 4/2 | 1,648 | 1,648 | 1,600 | 1,609 | -21 | -1.3 | 6,700 |
| 4/1 | 1,686 | 1,686 | 1,614 | 1,630 | -50 | -3.0 | 8,200 |
| 3/29 | 1,697 | 1,697 | 1,648 | 1,680 | -2 | -0.1 | 5,400 |
| 3/28 | 1,641 | 1,686 | 1,629 | 1,682 | +37 | +2.3 | 11,300 |
| 3/27 | 1,670 | 1,675 | 1,645 | 1,645 | -25 | -1.5 | 3,500 |
| 3/26 | 1,670 | 1,698 | 1,649 | 1,670 | -5 | -0.3 | 5,900 |
| 3/25 | 1,650 | 1,677 | 1,639 | 1,675 | +35 | +2.1 | 7,100 |
| 3/22 | 1,679 | 1,679 | 1,640 | 1,640 | -19 | -1.2 | 4,800 |
| 3/21 | 1,670 | 1,686 | 1,659 | 1,659 | -5 | -0.3 | 5,300 |
| 3/19 | 1,649 | 1,675 | 1,642 | 1,664 | +19 | +1.2 | 8,700 |
| 3/18 | 1,668 | 1,668 | 1,627 | 1,645 | -23 | -1.4 | 4,200 |
▶︎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