！決算発表予定日 2025/02/14
4071東証P貸借
業種 情報・通信業
プラスアルファ・コンサルティング 株価時系列データ
PTS
1,749.1
円
(13:26)
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 |
|---|---|
| 2,668 (24/02/27) | 1,463 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,790 (24/01/11) | 1,463 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,763 | 1,782 | 1,748 | 1,749 | -52 | -2.9 | 151,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,800 | 1,834 | 1,787 | 1,801 | -2 | -0.1 | 300,000 |
| 1/30 | 1,851 | 1,851 | 1,796 | 1,803 | -53 | -2.9 | 215,400 |
| 1/29 | 1,799 | 1,873 | 1,784 | 1,856 | +56 | +3.1 | 356,000 |
| 1/28 | 1,769 | 1,815 | 1,743 | 1,800 | +31 | +1.8 | 317,300 |
| 1/27 | 1,815 | 1,821 | 1,763 | 1,769 | -31 | -1.7 | 289,400 |
| 1/24 | 1,773 | 1,808 | 1,761 | 1,800 | +28 | +1.6 | 295,200 |
| 1/23 | 1,772 | 1,776 | 1,755 | 1,772 | +5 | +0.3 | 237,700 |
| 1/22 | 1,766 | 1,770 | 1,749 | 1,767 | +6 | +0.3 | 179,800 |
| 1/21 | 1,775 | 1,781 | 1,737 | 1,761 | -6 | -0.3 | 183,200 |
| 1/20 | 1,749 | 1,787 | 1,726 | 1,767 | +42 | +2.4 | 168,800 |
| 1/17 | 1,747 | 1,747 | 1,705 | 1,725 | -26 | -1.5 | 239,300 |
| 1/16 | 1,758 | 1,771 | 1,735 | 1,751 | +7 | +0.4 | 234,000 |
| 1/15 | 1,749 | 1,764 | 1,723 | 1,744 | -21 | -1.2 | 212,700 |
| 1/14 | 1,752 | 1,782 | 1,740 | 1,765 | -4 | -0.2 | 243,400 |
| 1/10 | 1,758 | 1,769 | 1,746 | 1,769 | -11 | -0.6 | 218,400 |
| 1/9 | 1,770 | 1,790 | 1,761 | 1,780 | -8 | -0.5 | 187,400 |
| 1/8 | 1,788 | 1,793 | 1,760 | 1,788 | -36 | -2.0 | 274,900 |
| 1/7 | 1,857 | 1,857 | 1,819 | 1,824 | +2 | +0.1 | 178,200 |
| 1/6 | 1,909 | 1,913 | 1,820 | 1,822 | -87 | -4.6 | 285,700 |
| 12/30 | 1,880 | 1,934 | 1,878 | 1,909 | +54 | +2.9 | 354,600 |
| 12/27 | 1,854 | 1,860 | 1,834 | 1,855 | +4 | +0.2 | 200,300 |
| 12/26 | 1,850 | 1,865 | 1,818 | 1,851 | +1 | +0.1 | 286,200 |
| 12/25 | 1,877 | 1,892 | 1,832 | 1,850 | -17 | -0.9 | 232,000 |
| 12/24 | 1,900 | 1,905 | 1,864 | 1,867 | -33 | -1.7 | 255,500 |
| 12/23 | 1,899 | 1,930 | 1,873 | 1,900 | +21 | +1.1 | 212,900 |
| 12/20 | 1,917 | 1,931 | 1,878 | 1,879 | -18 | -1.0 | 279,100 |
| 12/19 | 1,840 | 1,936 | 1,840 | 1,897 | +28 | +1.5 | 413,400 |
| 12/18 | 1,878 | 1,924 | 1,863 | 1,869 | -29 | -1.5 | 299,400 |
| 12/17 | 1,885 | 1,910 | 1,870 | 1,898 | -24 | -1.3 | 307,100 |
| 12/16 | 1,907 | 1,948 | 1,906 | 1,922 | +28 | +1.5 | 240,500 |
▶︎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
