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
1,858
円
取引時間外
(22:19)
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 |
|---|---|
| 2,880 (23/12/20) | 1,463 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,790 (24/01/11) | 1,463 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,741 | 1,867 | 1,692 | 1,858 | +215 | +13.1 | 5,077,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,130 | 2,175 | 1,581 | 1,643 | -515 | -23.9 | 9,476,000 |
| 24/10 | 2,200 | 2,258 | 2,014 | 2,158 | -25 | -1.2 | 4,440,500 |
| 24/09 | 1,924 | 2,266 | 1,893 | 2,183 | +299 | +15.9 | 7,634,800 |
| 24/08 | 1,916 | 1,994 | 1,463 | 1,884 | -32 | -1.7 | 9,924,200 |
| 24/07 | 1,934 | 2,094 | 1,785 | 1,916 | +19 | +1.0 | 5,254,300 |
| 24/06 | 1,865 | 1,978 | 1,779 | 1,897 | +35 | +1.9 | 3,913,900 |
| 24/05 | 1,982 | 2,159 | 1,758 | 1,862 | -163 | -8.1 | 5,987,600 |
| 24/04 | 2,360 | 2,363 | 1,978 | 2,025 | -333 | -14.1 | 8,169,400 |
| 24/03 | 2,552 | 2,594 | 2,314 | 2,358 | -166 | -6.6 | 6,422,200 |
| 24/02 | 2,560 | 2,668 | 2,224 | 2,524 | -76 | -2.9 | 7,622,000 |
| 24/01 | 2,715 | 2,790 | 2,413 | 2,600 | -237 | -8.4 | 5,798,800 |
| 23/12 | 2,704 | 2,880 | 2,365 | 2,837 | +118 | +4.3 | 6,693,200 |
| 23/11 | 2,440 | 2,834 | 2,386 | 2,719 | +320 | +13.3 | 5,711,300 |
| 23/10 | 2,829 | 2,878 | 2,262 | 2,399 | -405 | -14.4 | 5,516,500 |
| 23/09 | 2,880 | 2,905 | 2,635 | 2,804 | -47 | -1.7 | 4,949,700 |
| 23/08 | 2,815 | 2,913 | 2,411 | 2,851 | +56 | +2.0 | 11,664,700 |
| 23/07 | 3,375 | 3,450 | 2,630 | 2,795 | -525 | -15.8 | 9,013,000 |
| 23/06 | 3,085 | 3,650 | 2,945 | 3,320 | +185 | +5.9 | 4,254,500 |
| 23/05 | 2,932 | 3,230 | 2,790 | 3,135 | +240 | +8.3 | 2,782,000 |
| 23/04 | 3,060 | 3,150 | 2,771 | 2,895 | -110 | -3.7 | 1,507,700 |
| 23/03 | 2,879 | 3,225 | 2,832 | 3,005 | +125 | +4.3 | 2,253,800 |
| 23/02 | 2,787 | 3,050 | 2,708 | 2,880 | +93 | +3.3 | 2,974,400 |
| 23/01 | 2,653 | 2,952 | 2,467 | 2,787 | +67 | +2.5 | 2,120,900 |
| 22/12 | 3,050 | 3,160 | 2,581 | 2,720 | -226 | -7.7 | 2,905,900 |
| 22/11 | 2,365 | 3,060 | 2,247 | 2,946 | +581 | +24.6 | 5,438,800 |
| 22/10 | 2,278 | 2,450 | 2,193 | 2,365 | +87 | +3.8 | 1,851,900 |
| 22/09 | 2,207 | 2,437 | 2,092 | 2,278 | +26 | +1.2 | 2,397,500 |
| 22/08 | 2,680 | 2,757 | 2,198 | 2,252 | -411 | -15.4 | 4,390,600 |
| 22/07 | 2,090 | 2,675 | 2,041 | 2,663 | +540 | +25.4 | 2,356,400 |
| 22/06 | 2,162 | 2,331 | 1,942 | 2,123 | -34 | -1.6 | 3,334,200 |
▶︎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
