決算new!
2024/04/15 発表
12-2月期(1Q)経常は赤字拡大で着地
3244東証P貸借
業種 不動産業
サムティ 株価時系列データ
PTS
2,581.1
円
(14:59)
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 |
---|---|
2,893 (24/04/10) | 2,117 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
2,893 (24/04/10) | 2,406 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/19 | 2,828 | 2,866 | 2,553 | 2,583 | -261 | -9.2 | 1,302,600 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/12 | 2,799 | 2,893 | 2,762 | 2,844 | +61 | +2.2 | 821,500 |
4/5 | 2,830 | 2,839 | 2,738 | 2,783 | -22 | -0.8 | 809,100 |
3/29 | 2,612 | 2,809 | 2,585 | 2,805 | +189 | +7.2 | 1,152,200 |
3/22 | 2,508 | 2,626 | 2,489 | 2,616 | +128 | +5.1 | 1,078,100 |
3/15 | 2,435 | 2,510 | 2,407 | 2,488 | +42 | +1.7 | 766,300 |
3/8 | 2,472 | 2,483 | 2,417 | 2,446 | -24 | -1.0 | 765,800 |
3/1 | 2,504 | 2,504 | 2,454 | 2,470 | -18 | -0.7 | 822,800 |
2/22 | 2,485 | 2,527 | 2,478 | 2,488 | -3 | -0.1 | 511,800 |
2/16 | 2,490 | 2,504 | 2,458 | 2,491 | +15 | +0.6 | 570,600 |
2/9 | 2,507 | 2,555 | 2,451 | 2,476 | -27 | -1.1 | 787,000 |
2/2 | 2,512 | 2,527 | 2,482 | 2,503 | +6 | +0.2 | 750,000 |
1/26 | 2,478 | 2,528 | 2,470 | 2,497 | +42 | +1.7 | 1,114,000 |
1/19 | 2,507 | 2,540 | 2,410 | 2,455 | -62 | -2.5 | 1,647,000 |
1/12 | 2,490 | 2,572 | 2,489 | 2,517 | +40 | +1.6 | 1,165,100 |
1/5 | 2,435 | 2,480 | 2,406 | 2,477 | +42 | +1.7 | 627,700 |
12/29 | 2,378 | 2,442 | 2,366 | 2,435 | +55 | +2.3 | 994,500 |
12/22 | 2,307 | 2,401 | 2,276 | 2,380 | +53 | +2.3 | 1,170,900 |
12/15 | 2,345 | 2,355 | 2,291 | 2,327 | -13 | -0.6 | 1,055,000 |
12/8 | 2,387 | 2,405 | 2,337 | 2,340 | -30 | -1.3 | 1,660,200 |
12/1 | 2,439 | 2,456 | 2,288 | 2,370 | -58 | -2.4 | 6,529,400 |
11/24 | 2,444 | 2,451 | 2,390 | 2,428 | -7 | -0.3 | 1,971,800 |
11/17 | 2,458 | 2,465 | 2,408 | 2,435 | -14 | -0.6 | 1,536,900 |
11/10 | 2,520 | 2,521 | 2,397 | 2,449 | -32 | -1.3 | 2,619,000 |
11/2 | 2,421 | 2,499 | 2,418 | 2,481 | +50 | +2.1 | 970,700 |
10/27 | 2,437 | 2,448 | 2,362 | 2,431 | -5 | -0.2 | 1,074,200 |
10/20 | 2,400 | 2,505 | 2,390 | 2,436 | +70 | +3.0 | 1,947,600 |
10/13 | 2,350 | 2,383 | 2,336 | 2,366 | +38 | +1.6 | 1,004,600 |
10/6 | 2,381 | 2,408 | 2,224 | 2,328 | -44 | -1.9 | 2,510,600 |
9/29 | 2,391 | 2,428 | 2,361 | 2,372 | -14 | -0.6 | 909,600 |
9/22 | 2,390 | 2,432 | 2,369 | 2,386 | 0 | 0.0 | 543,100 |
▶︎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