！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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 4,920 | 5,180 | 4,630 | 5,060 | +140 | +2.9 | 51,300 |
| 17/03 | 5,070 | 5,260 | 4,625 | 4,920 | -240 | -4.7 | 76,800 |
| 17/02 | 5,270 | 5,310 | 5,110 | 5,160 | -110 | -2.1 | 48,900 |
| 17/01 | 5,740 | 5,750 | 5,110 | 5,270 | -360 | -6.4 | 46,700 |
| 16/12 | 4,370 | 5,630 | 4,305 | 5,630 | +1,260 | +28.8 | 77,200 |
| 16/11 | 4,250 | 4,380 | 4,090 | 4,370 | +120 | +2.8 | 49,200 |
| 16/10 | 4,355 | 4,355 | 4,165 | 4,250 | -45 | -1.1 | 64,100 |
| 16/09 | 4,300 | 4,370 | 4,175 | 4,295 | +55 | +1.3 | 34,300 |
| 16/08 | 4,270 | 4,440 | 4,175 | 4,240 | -30 | -0.7 | 24,200 |
| 16/07 | 4,250 | 4,520 | 4,150 | 4,270 | +20 | +0.5 | 53,300 |
| 16/06 | 4,220 | 4,600 | 4,150 | 4,250 | +50 | +1.2 | 86,100 |
| 16/05 | 4,135 | 4,400 | 4,000 | 4,200 | +45 | +1.1 | 31,900 |
| 16/04 | 4,280 | 4,505 | 4,080 | 4,155 | -125 | -2.9 | 27,800 |
| 16/03 | 4,100 | 4,295 | 3,980 | 4,280 | +180 | +4.4 | 51,200 |
| 16/02 | 4,080 | 4,325 | 3,620 | 4,100 | +90 | +2.2 | 41,500 |
| 16/01 | 5,200 | 5,250 | 3,935 | 4,010 | -1,180 | -22.7 | 55,700 |
| 15/12 | 5,350 | 5,580 | 4,850 | 5,190 | -100 | -1.9 | 67,700 |
| 15/11 | 4,565 | 5,400 | 4,405 | 5,290 | +725 | +15.9 | 89,100 |
| 15/10 | 4,795 | 4,845 | 4,405 | 4,565 | -135 | -2.9 | 89,500 |
| 15/09 | 5,750 | 5,750 | 4,600 | 4,700 | -950 | -16.8 | 73,500 |
| 15/08 | 5,450 | 5,760 | 4,470 | 5,650 | +200 | +3.7 | 72,800 |
| 15/07 | 5,330 | 5,630 | 4,805 | 5,450 | +90 | +1.7 | 98,500 |
| 15/06 | 5,870 | 5,980 | 5,040 | 5,360 | -450 | -7.8 | 120,500 |
| 15/05 | 4,700 | 5,830 | 4,690 | 5,810 | +1,040 | +21.8 | 167,100 |
| 15/04 | 4,375 | 4,855 | 4,340 | 4,770 | +400 | +9.2 | 177,700 |
| 15/03 | 4,070 | 4,390 | 3,870 | 4,370 | +300 | +7.4 | 167,100 |
| 15/02 | 3,980 | 4,150 | 3,955 | 4,070 | +65 | +1.6 | 77,400 |
| 15/01 | 4,150 | 4,300 | 3,965 | 4,005 | -90 | -2.2 | 58,400 |
| 14/12 | 4,470 | 4,470 | 3,860 | 4,095 | -335 | -7.6 | 147,700 |
| 14/11 | 4,250 | 4,710 | 4,180 | 4,430 | +195 | +4.6 | 199,400 |
▶︎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
