6532東証P貸借
業種 サービス業
ベイカレント・コンサルティング 株価時系列データ
PTS
3,420
円
(23:47)
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 |
|---|---|
| 5,939.0 (23/06/22) | 2,787.5 (24/04/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,831.0 (24/01/04) | 2,787.5 (24/04/03) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,365.0 | 3,497.0 | 3,342.0 | 3,415.0 | +87.0 | +2.6 | 1,433,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 3,270.0 | 3,339.0 | 3,205.0 | 3,328.0 | +107.0 | +3.3 | 1,299,700 |
| 5/15 | 3,281.0 | 3,292.0 | 3,212.0 | 3,221.0 | -82.0 | -2.5 | 969,900 |
| 5/14 | 3,362.0 | 3,378.0 | 3,286.0 | 3,303.0 | -29.0 | -0.9 | 904,400 |
| 5/13 | 3,316.0 | 3,393.0 | 3,293.0 | 3,332.0 | -30.0 | -0.9 | 1,590,000 |
| 5/10 | 3,560.0 | 3,560.0 | 3,353.0 | 3,362.0 | -173.0 | -4.9 | 1,501,000 |
| 5/9 | 3,577.0 | 3,613.0 | 3,504.0 | 3,535.0 | -78.0 | -2.2 | 1,537,100 |
| 5/8 | 3,570.0 | 3,664.0 | 3,523.0 | 3,613.0 | +111.0 | +3.2 | 2,363,400 |
| 5/7 | 3,455.0 | 3,517.0 | 3,434.0 | 3,502.0 | +114.0 | +3.4 | 1,429,600 |
| 5/2 | 3,407.0 | 3,423.0 | 3,358.0 | 3,388.0 | -35.0 | -1.0 | 1,006,100 |
| 5/1 | 3,350.0 | 3,439.0 | 3,331.0 | 3,423.0 | +51.0 | +1.5 | 1,319,900 |
| 4/30 | 3,364.0 | 3,415.0 | 3,344.0 | 3,372.0 | +37.0 | +1.1 | 1,407,600 |
| 4/26 | 3,262.0 | 3,385.0 | 3,244.0 | 3,335.0 | +74.0 | +2.3 | 1,567,500 |
| 4/25 | 3,231.0 | 3,338.0 | 3,160.0 | 3,261.0 | +64.0 | +2.0 | 1,605,000 |
| 4/24 | 3,200.0 | 3,290.0 | 3,142.0 | 3,197.0 | -46.0 | -1.4 | 1,803,800 |
| 4/23 | 3,301.0 | 3,325.0 | 3,226.0 | 3,243.0 | -41.0 | -1.3 | 1,200,500 |
| 4/22 | 3,300.0 | 3,363.0 | 3,243.0 | 3,284.0 | +13.0 | +0.4 | 1,436,900 |
| 4/19 | 3,426.0 | 3,441.0 | 3,260.0 | 3,271.0 | -147.0 | -4.3 | 2,043,000 |
| 4/18 | 3,411.0 | 3,462.0 | 3,340.0 | 3,418.0 | -40.0 | -1.2 | 2,230,500 |
| 4/17 | 3,539.0 | 3,629.0 | 3,456.0 | 3,458.0 | -151.0 | -4.2 | 3,558,000 |
| 4/16 | 3,749.0 | 3,785.0 | 3,493.0 | 3,609.0 | +156.0 | +4.5 | 8,797,700 |
| 4/15 | 3,453.0 | 3,453.0 | 3,453.0 | 3,453.0 | +500.0 | +16.9 | 567,400 |
| 4/12 | 3,036.0 | 3,056.0 | 2,911.5 | 2,953.0 | -33.0 | -1.1 | 1,971,000 |
| 4/11 | 2,988.0 | 3,032.0 | 2,936.0 | 2,986.0 | -15.0 | -0.5 | 1,475,100 |
| 4/10 | 3,042.0 | 3,123.0 | 2,996.0 | 3,001.0 | +59.5 | +2.0 | 2,683,300 |
| 4/9 | 2,950.0 | 2,952.5 | 2,897.5 | 2,941.5 | -6.0 | -0.2 | 907,400 |
| 4/8 | 2,943.0 | 2,956.0 | 2,887.0 | 2,947.5 | +43.0 | +1.5 | 1,198,700 |
| 4/5 | 2,880.0 | 2,908.5 | 2,835.5 | 2,904.5 | +24.5 | +0.9 | 1,119,600 |
| 4/4 | 2,885.0 | 2,916.0 | 2,870.5 | 2,880.0 | +46.5 | +1.6 | 1,338,500 |
| 4/3 | 2,800.0 | 2,850.5 | 2,787.5 | 2,833.5 | -16.0 | -0.6 | 2,188,900 |
| 4/2 | 2,944.0 | 2,944.0 | 2,835.0 | 2,849.5 | -109.5 | -3.7 | 2,410,200 |
▶︎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