！決算発表予定日 2024/05/15
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
1,993
円
取引時間外
(17:17)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,650 (23/06/19) | 2,022 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,790 (24/01/11) | 2,022 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,360 | 2,363 | 1,978 | 1,983 | -375 | -15.9 | 9,705,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 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 |
| 22/05 | 2,291 | 2,352 | 1,967 | 2,157 | -181 | -7.7 | 2,575,100 |
| 22/04 | 2,674 | 2,890 | 2,164 | 2,338 | -351 | -13.1 | 2,819,200 |
| 22/03 | 2,317 | 2,748 | 2,184 | 2,689 | +439 | +19.5 | 4,013,100 |
| 22/02 | 2,340 | 2,435 | 1,927 | 2,250 | +75 | +3.5 | 3,574,300 |
| 22/01 | 3,280 | 3,280 | 1,963 | 2,175 | -1,005 | -31.6 | 6,386,100 |
| 21/12 | 3,920 | 3,985 | 2,820 | 3,180 | -740 | -18.9 | 5,674,100 |
| 21/11 | 3,210 | 4,480 | 3,110 | 3,920 | +920 | +30.7 | 6,648,800 |
| 21/10 | 2,834 | 3,030 | 2,475 | 3,000 | +126 | +4.4 | 2,238,300 |
▶︎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