決算new!
2025/02/14 発表
10-12月期(1Q)経常は黒字浮上で着地
264A東証G信用
業種 サービス業
Schoo 株価時系列データ
PTS
1,610.9
円
(15:24)
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 |
---|---|
1,766 (25/02/18) | 665 (24/10/25) |
昨年来高値 | 昨年来安値 |
---|---|
1,766 (25/02/18) | 665 (24/10/25) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 1,607 | 1,674 | 1,570 | 1,610 | -37 | -2.3 | 1,008,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/30 | 1,043 | 1,070 | 1,025 | 1,053 | 0 | 0.0 | 337,800 |
12/27 | 1,010 | 1,064 | 1,007 | 1,053 | +58 | +5.8 | 526,400 |
12/26 | 998 | 1,011 | 964 | 995 | -10 | -1.0 | 847,700 |
12/25 | 1,014 | 1,035 | 990 | 1,005 | +6 | +0.6 | 410,100 |
12/24 | 1,040 | 1,044 | 985 | 999 | -12 | -1.2 | 638,200 |
12/23 | 997 | 1,018 | 985 | 1,011 | +9 | +0.9 | 546,500 |
12/20 | 1,030 | 1,061 | 995 | 1,002 | -13 | -1.3 | 744,400 |
12/19 | 1,056 | 1,079 | 999 | 1,015 | -90 | -8.1 | 1,589,500 |
12/18 | 1,099 | 1,130 | 1,067 | 1,105 | -4 | -0.4 | 675,000 |
12/17 | 1,111 | 1,146 | 1,080 | 1,109 | -16 | -1.4 | 1,005,500 |
12/16 | 1,139 | 1,184 | 1,118 | 1,125 | -27 | -2.3 | 776,000 |
12/13 | 1,187 | 1,215 | 1,137 | 1,152 | -41 | -3.4 | 854,800 |
12/12 | 1,232 | 1,255 | 1,191 | 1,193 | -9 | -0.8 | 1,285,500 |
12/11 | 1,175 | 1,255 | 1,147 | 1,202 | +50 | +4.3 | 1,973,600 |
12/10 | 1,109 | 1,163 | 1,097 | 1,152 | +22 | +2.0 | 546,700 |
12/9 | 1,073 | 1,173 | 1,065 | 1,130 | +35 | +3.2 | 740,500 |
12/6 | 1,158 | 1,166 | 1,095 | 1,095 | -63 | -5.4 | 847,500 |
12/5 | 1,145 | 1,184 | 1,132 | 1,158 | -4 | -0.3 | 932,400 |
12/4 | 1,071 | 1,185 | 1,039 | 1,162 | +92 | +8.6 | 2,337,500 |
12/3 | 1,048 | 1,076 | 1,020 | 1,070 | +5 | +0.5 | 892,500 |
12/2 | 1,111 | 1,128 | 1,053 | 1,065 | -52 | -4.7 | 1,029,700 |
11/29 | 1,070 | 1,163 | 1,060 | 1,117 | +27 | +2.5 | 1,483,000 |
11/28 | 1,070 | 1,139 | 1,047 | 1,090 | -7 | -0.6 | 1,509,200 |
11/27 | 1,085 | 1,112 | 940 | 1,097 | -15 | -1.4 | 3,481,900 |
11/26 | 1,150 | 1,155 | 1,058 | 1,112 | -22 | -1.9 | 1,545,400 |
11/25 | 1,150 | 1,163 | 1,109 | 1,134 | -29 | -2.5 | 1,739,200 |
11/22 | 1,102 | 1,218 | 1,071 | 1,163 | +121 | +11.6 | 5,976,800 |
11/21 | 1,105 | 1,135 | 1,036 | 1,042 | -70 | -6.3 | 2,762,200 |
11/20 | 940 | 1,112 | 935 | 1,112 | +150 | +15.6 | 3,163,200 |
11/19 | 1,006 | 1,049 | 962 | 962 | -74 | -7.1 | 2,532,300 |
▶︎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