2491東証P貸借
業種 サービス業
バリューコマース 株価時系列データ
PTS
1,131.1
円
取引時間外
(15:21)
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 |
|---|---|
| 1,695 (24/01/24) | 945 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,695 (24/01/24) | 945 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,088 | 1,155 | 1,076 | 1,130 | +35 | +3.2 | 1,300,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 3,665 | 3,930 | 3,450 | 3,845 | +110 | +3.0 | 2,324,100 |
| 22/03 | 3,560 | 3,810 | 2,998 | 3,735 | +200 | +5.7 | 2,425,600 |
| 22/02 | 4,115 | 4,140 | 3,155 | 3,535 | +50 | +1.4 | 2,949,200 |
| 22/01 | 4,470 | 4,530 | 3,220 | 3,485 | -985 | -22.0 | 2,219,100 |
| 21/12 | 4,520 | 5,020 | 4,170 | 4,470 | -50 | -1.1 | 1,681,600 |
| 21/11 | 4,600 | 5,290 | 4,505 | 4,520 | +30 | +0.7 | 1,986,700 |
| 21/10 | 4,705 | 4,995 | 4,195 | 4,490 | -285 | -6.0 | 2,269,200 |
| 21/09 | 4,525 | 5,070 | 4,395 | 4,775 | +260 | +5.8 | 3,697,600 |
| 21/08 | 3,800 | 4,550 | 3,640 | 4,515 | +725 | +19.1 | 3,574,800 |
| 21/07 | 3,200 | 3,815 | 2,983 | 3,790 | +550 | +17.0 | 4,137,400 |
| 21/06 | 3,015 | 3,405 | 3,000 | 3,240 | +240 | +8.0 | 2,735,900 |
| 21/05 | 3,520 | 3,540 | 2,985 | 3,000 | -520 | -14.8 | 2,630,500 |
| 21/04 | 3,675 | 3,880 | 3,445 | 3,520 | -70 | -2.0 | 3,566,700 |
| 21/03 | 3,000 | 3,660 | 2,780 | 3,590 | +689 | +23.8 | 6,059,800 |
| 21/02 | 2,928 | 3,430 | 2,901 | 2,901 | -25 | -0.9 | 3,953,700 |
| 21/01 | 3,220 | 3,485 | 2,926 | 2,926 | -264 | -8.3 | 5,229,600 |
| 20/12 | 3,480 | 3,725 | 3,070 | 3,190 | -290 | -8.3 | 4,323,600 |
| 20/11 | 3,240 | 3,605 | 2,962 | 3,480 | +180 | +5.5 | 5,572,100 |
| 20/10 | 3,605 | 3,920 | 3,110 | 3,300 | -215 | -6.1 | 5,890,400 |
| 20/09 | 3,475 | 3,725 | 3,110 | 3,515 | -20 | -0.6 | 5,482,000 |
| 20/08 | 3,125 | 3,865 | 2,913 | 3,535 | +410 | +13.1 | 7,515,200 |
| 20/07 | 2,920 | 3,395 | 2,728 | 3,125 | +235 | +8.1 | 5,547,200 |
| 20/06 | 2,720 | 3,080 | 2,630 | 2,890 | +196 | +7.3 | 6,767,300 |
| 20/05 | 2,321 | 2,765 | 2,202 | 2,694 | +444 | +19.7 | 8,673,100 |
| 20/04 | 1,763 | 2,419 | 1,528 | 2,250 | +470 | +26.4 | 10,301,800 |
| 20/03 | 2,020 | 2,278 | 1,171 | 1,780 | -277 | -13.5 | 12,391,500 |
| 20/02 | 2,485 | 2,766 | 2,023 | 2,057 | -515 | -20.0 | 7,531,600 |
| 20/01 | 2,310 | 2,704 | 2,282 | 2,572 | +228 | +9.7 | 10,989,700 |
| 19/12 | 2,061 | 2,418 | 1,934 | 2,344 | +311 | +15.3 | 12,892,700 |
| 19/11 | 1,650 | 2,055 | 1,613 | 2,033 | +360 | +21.5 | 12,907,000 |
▶︎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
