決算new!
2024/05/09 発表
上期経常は一転9%減益で下振れ着地
3712東証S貸借
業種 情報・通信業
情報企画 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
4,250 (24/03/05) | 2,761 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
4,250 (24/03/05) | 3,420 (24/01/16) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/9 | 3,920 | 4,110 | 3,910 | 4,100 | +180 | +4.6 | 8,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
10/6 | 2,929 | 2,995 | 2,867 | 2,952 | +43 | +1.5 | 16,700 |
9/29 | 2,960 | 2,999 | 2,900 | 2,909 | -33 | -1.1 | 23,400 |
9/22 | 2,946 | 2,949 | 2,904 | 2,942 | +69 | +2.4 | 15,800 |
9/15 | 2,913 | 2,913 | 2,873 | 2,873 | -40 | -1.4 | 12,000 |
9/8 | 2,885 | 2,919 | 2,870 | 2,913 | +32 | +1.1 | 12,000 |
9/1 | 2,833 | 2,881 | 2,824 | 2,881 | +64 | +2.3 | 6,800 |
8/25 | 2,829 | 2,843 | 2,807 | 2,817 | -4 | -0.1 | 6,800 |
8/18 | 2,861 | 2,898 | 2,821 | 2,821 | -37 | -1.3 | 9,500 |
8/10 | 2,950 | 2,950 | 2,797 | 2,858 | -16 | -0.6 | 36,100 |
8/4 | 2,856 | 2,898 | 2,856 | 2,874 | +25 | +0.9 | 6,600 |
7/28 | 2,903 | 2,903 | 2,848 | 2,849 | -35 | -1.2 | 4,900 |
7/21 | 2,829 | 2,900 | 2,821 | 2,884 | +64 | +2.3 | 9,100 |
7/14 | 2,819 | 2,820 | 2,791 | 2,820 | +1 | +0.0 | 6,400 |
7/7 | 2,814 | 2,828 | 2,795 | 2,819 | +7 | +0.3 | 8,300 |
6/30 | 2,820 | 2,820 | 2,801 | 2,812 | -5 | -0.2 | 2,900 |
6/23 | 2,822 | 2,830 | 2,806 | 2,817 | -5 | -0.2 | 7,100 |
6/16 | 2,795 | 2,825 | 2,794 | 2,822 | +25 | +0.9 | 12,700 |
6/9 | 2,780 | 2,799 | 2,770 | 2,797 | +13 | +0.5 | 6,000 |
6/2 | 2,787 | 2,787 | 2,761 | 2,784 | +5 | +0.2 | 6,900 |
5/26 | 2,801 | 2,812 | 2,772 | 2,779 | -7 | -0.3 | 8,100 |
5/19 | 2,815 | 2,829 | 2,780 | 2,786 | -29 | -1.0 | 11,200 |
5/12 | 2,899 | 2,900 | 2,779 | 2,815 | -60 | -2.1 | 30,400 |
5/2 | 2,888 | 2,888 | 2,865 | 2,875 | -20 | -0.7 | 2,200 |
4/28 | 2,895 | 2,920 | 2,875 | 2,895 | +15 | +0.5 | 4,000 |
4/21 | 2,857 | 2,885 | 2,850 | 2,880 | +23 | +0.8 | 3,600 |
4/14 | 2,872 | 2,887 | 2,855 | 2,857 | -15 | -0.5 | 4,100 |
4/7 | 2,860 | 2,880 | 2,858 | 2,872 | +3 | +0.1 | 3,900 |
3/31 | 2,889 | 2,900 | 2,851 | 2,869 | +19 | +0.7 | 6,900 |
3/24 | 2,852 | 2,900 | 2,850 | 2,850 | +4 | +0.1 | 2,700 |
3/17 | 2,931 | 2,931 | 2,846 | 2,846 | -87 | -3.0 | 8,700 |
▶︎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