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
1,146.3
円
(13:37)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,152 | 1,154 | 1,141 | 1,146 | -4 | -0.4 | 31,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,100 | 1,155 | 1,100 | 1,150 | +40 | +3.6 | 337,600 |
| 11/15 | 1,110 | 1,129 | 1,089 | 1,110 | -6 | -0.5 | 470,900 |
| 11/8 | 1,093 | 1,120 | 1,076 | 1,116 | +19 | +1.7 | 334,400 |
| 11/1 | 1,085 | 1,120 | 1,085 | 1,097 | +7 | +0.6 | 726,600 |
| 10/25 | 1,117 | 1,131 | 1,082 | 1,090 | -29 | -2.6 | 292,800 |
| 10/18 | 1,133 | 1,142 | 1,115 | 1,119 | -9 | -0.8 | 208,600 |
| 10/11 | 1,160 | 1,166 | 1,122 | 1,128 | -25 | -2.2 | 256,100 |
| 10/4 | 1,110 | 1,155 | 1,103 | 1,153 | +13 | +1.1 | 340,200 |
| 9/27 | 1,130 | 1,148 | 1,111 | 1,140 | +25 | +2.2 | 264,700 |
| 9/20 | 1,098 | 1,130 | 1,074 | 1,115 | +27 | +2.5 | 328,200 |
| 9/13 | 1,069 | 1,104 | 1,053 | 1,088 | -4 | -0.4 | 808,300 |
| 9/6 | 1,135 | 1,152 | 1,089 | 1,092 | -49 | -4.3 | 608,600 |
| 8/30 | 1,133 | 1,162 | 1,126 | 1,141 | +15 | +1.3 | 670,200 |
| 8/23 | 1,124 | 1,134 | 1,099 | 1,126 | +2 | +0.2 | 497,800 |
| 8/16 | 1,064 | 1,142 | 1,064 | 1,124 | +60 | +5.6 | 443,600 |
| 8/9 | 1,018 | 1,098 | 945 | 1,064 | -13 | -1.2 | 949,000 |
| 8/2 | 1,217 | 1,219 | 1,061 | 1,077 | -110 | -9.3 | 908,900 |
| 7/26 | 1,210 | 1,210 | 1,161 | 1,187 | -18 | -1.5 | 664,900 |
| 7/19 | 1,243 | 1,252 | 1,191 | 1,205 | -26 | -2.1 | 482,300 |
| 7/12 | 1,190 | 1,243 | 1,179 | 1,231 | +41 | +3.5 | 834,400 |
| 7/5 | 1,189 | 1,198 | 1,150 | 1,190 | +11 | +0.9 | 800,800 |
| 6/28 | 1,232 | 1,235 | 1,165 | 1,179 | -51 | -4.2 | 1,069,400 |
| 6/21 | 1,234 | 1,253 | 1,204 | 1,230 | +2 | +0.2 | 878,400 |
| 6/14 | 1,184 | 1,235 | 1,178 | 1,228 | +60 | +5.1 | 781,100 |
| 6/7 | 1,206 | 1,218 | 1,157 | 1,168 | -11 | -0.9 | 831,100 |
| 5/31 | 1,100 | 1,188 | 1,088 | 1,179 | +139 | +13.4 | 3,280,700 |
| 5/24 | 1,078 | 1,086 | 1,034 | 1,040 | -42 | -3.9 | 559,100 |
| 5/17 | 1,111 | 1,119 | 1,060 | 1,082 | -29 | -2.6 | 826,300 |
| 5/10 | 1,089 | 1,125 | 1,085 | 1,111 | +29 | +2.7 | 622,600 |
| 5/2 | 1,080 | 1,094 | 1,063 | 1,082 | +22 | +2.1 | 495,700 |
▶︎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
