！決算発表予定日 2024/12/06
3733東証S貸借
業種 情報・通信業
ソフトウェア・サービス 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 16,840 (24/06/12) | 9,040 (23/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 16,840 (24/06/12) | 9,720 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 12,510 | 14,120 | 12,080 | 14,000 | +1,200 | +9.4 | 56,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 6,250 | 6,960 | 5,730 | 5,840 | -410 | -6.6 | 126,100 |
| 22/03 | 6,380 | 6,570 | 5,740 | 6,250 | -130 | -2.0 | 96,500 |
| 22/02 | 5,940 | 6,380 | 5,800 | 6,380 | +550 | +9.4 | 84,000 |
| 22/01 | 6,630 | 6,680 | 5,460 | 5,830 | -650 | -10.0 | 175,800 |
| 21/12 | 6,200 | 7,270 | 5,910 | 6,480 | +240 | +3.9 | 391,800 |
| 21/11 | 7,200 | 7,340 | 6,030 | 6,240 | -950 | -13.2 | 340,300 |
| 21/10 | 7,920 | 8,690 | 7,040 | 7,190 | -730 | -9.2 | 93,000 |
| 21/09 | 8,740 | 9,190 | 7,870 | 7,920 | -800 | -9.2 | 56,000 |
| 21/08 | 9,830 | 9,960 | 8,400 | 8,720 | -1,140 | -11.6 | 26,700 |
| 21/07 | 10,400 | 11,000 | 9,860 | 9,860 | -540 | -5.2 | 70,300 |
| 21/06 | 11,100 | 11,300 | 10,320 | 10,400 | -490 | -4.5 | 51,700 |
| 21/05 | 10,240 | 11,300 | 10,180 | 10,890 | +640 | +6.2 | 57,800 |
| 21/04 | 10,940 | 11,100 | 10,100 | 10,250 | -600 | -5.5 | 78,700 |
| 21/03 | 10,930 | 11,310 | 10,760 | 10,850 | -80 | -0.7 | 46,400 |
| 21/02 | 10,910 | 11,300 | 10,800 | 10,930 | -120 | -1.1 | 31,500 |
| 21/01 | 10,750 | 11,190 | 10,680 | 11,050 | +170 | +1.6 | 29,800 |
| 20/12 | 10,780 | 11,170 | 10,610 | 10,880 | +240 | +2.3 | 53,100 |
| 20/11 | 11,220 | 11,220 | 10,300 | 10,640 | -580 | -5.2 | 69,300 |
| 20/10 | 10,890 | 11,270 | 10,740 | 11,220 | +150 | +1.4 | 43,600 |
| 20/09 | 10,750 | 11,590 | 10,300 | 11,070 | +310 | +2.9 | 63,700 |
| 20/08 | 10,880 | 11,720 | 10,500 | 10,760 | -120 | -1.1 | 53,300 |
| 20/07 | 11,170 | 11,570 | 10,350 | 10,880 | -360 | -3.2 | 45,800 |
| 20/06 | 10,460 | 12,400 | 10,250 | 11,240 | +750 | +7.2 | 72,000 |
| 20/05 | 10,100 | 10,520 | 9,710 | 10,490 | +390 | +3.9 | 33,600 |
| 20/04 | 7,740 | 10,120 | 7,080 | 10,100 | +2,290 | +29.3 | 76,700 |
| 20/03 | 9,000 | 9,580 | 6,210 | 7,810 | -1,180 | -13.1 | 155,000 |
| 20/02 | 9,700 | 10,320 | 8,920 | 8,990 | -1,010 | -10.1 | 110,800 |
| 20/01 | 11,140 | 11,300 | 10,000 | 10,000 | -1,030 | -9.3 | 86,000 |
| 19/12 | 11,890 | 11,920 | 10,500 | 11,030 | -750 | -6.4 | 107,600 |
| 19/11 | 11,710 | 12,280 | 11,390 | 11,780 | +120 | +1.0 | 42,000 |
▶︎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
