決算new！
2025/02/13 発表
4-12月期(3Q累計)経常は43％増益で着地
256A東証P貸借
業種 建設業
飛島ホールディングス 株価時系列データ
PTS
1,749
円
(09:14)
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 |
|---|---|
| 1,745 (25/02/14) | 1,165 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,745 (25/02/14) | 1,165 (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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,745 | 1,752 | 1,741 | 1,750 | +24 | +1.4 | 31,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/22 | 1,275 | 1,282 | 1,259 | 1,282 | +2 | +0.2 | 343,700 |
| 12/15 | 1,299 | 1,312 | 1,275 | 1,280 | +1 | +0.1 | 263,400 |
| 12/8 | 1,296 | 1,315 | 1,275 | 1,279 | -19 | -1.5 | 371,400 |
| 12/1 | 1,317 | 1,317 | 1,284 | 1,298 | -14 | -1.1 | 241,600 |
| 11/24 | 1,330 | 1,330 | 1,280 | 1,312 | -8 | -0.6 | 210,800 |
| 11/17 | 1,365 | 1,365 | 1,270 | 1,320 | -40 | -2.9 | 428,000 |
| 11/10 | 1,407 | 1,407 | 1,326 | 1,360 | -21 | -1.5 | 516,100 |
| 11/2 | 1,355 | 1,409 | 1,340 | 1,381 | +8 | +0.6 | 588,700 |
| 10/27 | 1,274 | 1,376 | 1,258 | 1,373 | +112 | +8.9 | 524,900 |
| 10/20 | 1,270 | 1,286 | 1,244 | 1,261 | -17 | -1.3 | 373,100 |
| 10/13 | 1,335 | 1,338 | 1,276 | 1,278 | -35 | -2.7 | 260,700 |
| 10/6 | 1,380 | 1,396 | 1,266 | 1,313 | -71 | -5.1 | 434,900 |
| 9/29 | 1,427 | 1,446 | 1,380 | 1,384 | -32 | -2.3 | 445,500 |
| 9/22 | 1,410 | 1,442 | 1,400 | 1,416 | +6 | +0.4 | 432,100 |
| 9/15 | 1,375 | 1,418 | 1,364 | 1,410 | +39 | +2.8 | 391,600 |
| 9/8 | 1,339 | 1,391 | 1,334 | 1,371 | +47 | +3.6 | 393,900 |
| 9/1 | 1,279 | 1,329 | 1,276 | 1,324 | +57 | +4.5 | 261,800 |
| 8/25 | 1,251 | 1,283 | 1,236 | 1,267 | +12 | +1.0 | 286,000 |
| 8/18 | 1,334 | 1,342 | 1,244 | 1,255 | -91 | -6.8 | 365,600 |
| 8/10 | 1,372 | 1,376 | 1,321 | 1,346 | -24 | -1.8 | 237,700 |
| 8/4 | 1,371 | 1,395 | 1,352 | 1,370 | +15 | +1.1 | 309,500 |
| 7/28 | 1,350 | 1,387 | 1,341 | 1,355 | +26 | +2.0 | 567,600 |
| 7/21 | 1,277 | 1,338 | 1,266 | 1,329 | +52 | +4.1 | 348,200 |
| 7/14 | 1,280 | 1,295 | 1,265 | 1,277 | +10 | +0.8 | 353,600 |
| 7/7 | 1,278 | 1,301 | 1,248 | 1,267 | 0 | 0.0 | 322,200 |
| 6/30 | 1,242 | 1,271 | 1,216 | 1,267 | +27 | +2.2 | 266,800 |
| 6/23 | 1,261 | 1,264 | 1,230 | 1,240 | -21 | -1.7 | 305,500 |
| 6/16 | 1,293 | 1,297 | 1,250 | 1,261 | -19 | -1.5 | 365,100 |
| 6/9 | 1,213 | 1,289 | 1,213 | 1,280 | +77 | +6.4 | 735,600 |
| 6/2 | 1,212 | 1,212 | 1,178 | 1,203 | +9 | +0.8 | 342,600 |
▶︎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
