！決算発表予定日 2025/03/07
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
10,905
円
(12:36)
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) | 10,400 (25/02/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 25/02 | 11,820 | 11,820 | 10,400 | 10,830 | -1,030 | -8.7 | 61,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 14/10 | 4,330 | 4,360 | 3,810 | 4,235 | -95 | -2.2 | 270,800 |
| 14/09 | 4,810 | 5,170 | 4,285 | 4,330 | -435 | -9.1 | 320,700 |
| 14/08 | 5,260 | 5,420 | 4,700 | 4,765 | -595 | -11.1 | 219,100 |
| 14/07 | 4,900 | 5,590 | 4,620 | 5,360 | +490 | +10.1 | 295,300 |
| 14/06 | 3,580 | 5,100 | 3,580 | 4,870 | +1,360 | +38.8 | 703,500 |
| 14/05 | 3,605 | 3,735 | 3,420 | 3,510 | -110 | -3.0 | 96,900 |
| 14/04 | 3,620 | 3,800 | 3,320 | 3,620 | -70 | -1.9 | 41,100 |
| 14/03 | 3,945 | 4,370 | 3,450 | 3,690 | -195 | -5.0 | 126,000 |
| 14/02 | 3,700 | 4,005 | 3,500 | 3,885 | +165 | +4.4 | 126,500 |
| 14/01 | 3,480 | 3,960 | 3,435 | 3,720 | +250 | +7.2 | 128,700 |
| 13/12 | 3,830 | 3,995 | 3,190 | 3,470 | -380 | -9.9 | 312,200 |
| 13/11 | 3,655 | 3,950 | 3,605 | 3,850 | +160 | +4.3 | 118,100 |
| 13/10 | 3,295 | 3,840 | 3,250 | 3,690 | +410 | +12.5 | 283,000 |
| 13/09 | 2,750 | 3,290 | 2,705 | 3,280 | +522 | +18.9 | 209,800 |
| 13/08 | 2,866 | 2,898 | 2,705 | 2,758 | -86 | -3.0 | 98,300 |
| 13/07 | 2,930 | 3,250 | 2,816 | 2,844 | -42 | -1.5 | 154,300 |
| 13/06 | 3,780 | 4,000 | 2,742 | 2,886 | -824 | -22.2 | 188,300 |
| 13/05 | 4,080 | 5,000 | 3,600 | 3,710 | -360 | -8.9 | 708,900 |
| 13/04 | 3,850 | 4,340 | 3,450 | 4,070 | +250 | +6.5 | 229,500 |
| 13/03 | 4,150 | 4,235 | 3,510 | 3,820 | -315 | -7.6 | 206,500 |
| 13/02 | 3,430 | 4,515 | 3,385 | 4,135 | +715 | +20.9 | 178,200 |
| 13/01 | 3,055 | 3,480 | 2,930 | 3,420 | +340 | +11.0 | 140,100 |
| 12/12 | 3,120 | 3,350 | 2,990 | 3,080 | +75 | +2.5 | 116,200 |
| 12/11 | 3,190 | 3,200 | 2,830 | 3,005 | -140 | -4.5 | 90,100 |
| 12/10 | 2,895 | 3,510 | 2,845 | 3,145 | +265 | +9.2 | 261,500 |
| 12/09 | 2,765 | 2,890 | 2,656 | 2,880 | +105 | +3.8 | 77,900 |
| 12/08 | 2,590 | 2,895 | 2,586 | 2,775 | +185 | +7.1 | 66,500 |
▶︎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
