決算new！
2024/06/14 発表
8-4月期(3Q累計)経常が42％減益で着地・2-4月期も79％減益
4075東証G信用
業種 情報・通信業
ブレインズテクノロジー 株価時系列データ
PTS
776
円
(23:07)
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 |
|---|---|
| 1,625 (24/01/29) | 536 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,625 (24/01/29) | 555 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 864 | 899 | 845 | 899 | +32 | +3.7 | 73,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 990 | 1,019 | 980 | 1,005 | +10 | +1.0 | 21,900 |
| 4/7 | 1,012 | 1,012 | 970 | 995 | -9 | -0.9 | 12,800 |
| 3/31 | 1,032 | 1,083 | 979 | 1,004 | +2 | +0.2 | 43,200 |
| 3/24 | 1,022 | 1,043 | 970 | 1,002 | -13 | -1.3 | 22,700 |
| 3/17 | 985 | 1,024 | 968 | 1,015 | -76 | -7.0 | 100,500 |
| 3/10 | 1,109 | 1,160 | 1,050 | 1,091 | -9 | -0.8 | 69,300 |
| 3/3 | 1,085 | 1,120 | 1,055 | 1,100 | +4 | +0.4 | 31,300 |
| 2/24 | 1,053 | 1,144 | 1,030 | 1,096 | +66 | +6.4 | 68,000 |
| 2/17 | 1,090 | 1,092 | 999 | 1,030 | -50 | -4.6 | 83,400 |
| 2/10 | 993 | 1,346 | 982 | 1,080 | +87 | +8.8 | 417,300 |
| 2/3 | 993 | 1,002 | 968 | 993 | -3 | -0.3 | 12,700 |
| 1/27 | 941 | 1,080 | 936 | 996 | +55 | +5.8 | 109,700 |
| 1/20 | 920 | 946 | 915 | 941 | +8 | +0.9 | 12,800 |
| 1/13 | 888 | 933 | 888 | 933 | +44 | +5.0 | 20,300 |
| 1/6 | 920 | 925 | 878 | 889 | -31 | -3.4 | 32,100 |
| 12/30 | 963 | 970 | 897 | 920 | -56 | -5.7 | 80,900 |
| 12/23 | 1,045 | 1,046 | 972 | 976 | -86 | -8.1 | 84,600 |
| 12/16 | 1,120 | 1,150 | 1,035 | 1,062 | -178 | -14.4 | 161,500 |
| 12/9 | 1,274 | 1,311 | 1,231 | 1,240 | -36 | -2.8 | 59,000 |
| 12/2 | 1,236 | 1,386 | 1,221 | 1,276 | +47 | +3.8 | 154,700 |
| 11/25 | 1,189 | 1,244 | 1,135 | 1,229 | +35 | +2.9 | 64,000 |
| 11/18 | 1,008 | 1,204 | 1,008 | 1,194 | +186 | +18.5 | 128,800 |
| 11/11 | 1,000 | 1,009 | 983 | 1,008 | +8 | +0.8 | 35,900 |
| 11/4 | 1,023 | 1,023 | 993 | 1,000 | -23 | -2.3 | 27,600 |
| 10/28 | 1,005 | 1,026 | 997 | 1,023 | +18 | +1.8 | 27,100 |
| 10/21 | 1,002 | 1,046 | 996 | 1,005 | -11 | -1.1 | 46,000 |
| 10/14 | 1,020 | 1,316 | 993 | 1,016 | -21 | -2.0 | 710,600 |
| 10/7 | 1,020 | 1,043 | 998 | 1,037 | +17 | +1.7 | 20,600 |
| 9/30 | 1,061 | 1,061 | 995 | 1,020 | -60 | -5.6 | 43,700 |
| 9/22 | 1,116 | 1,122 | 1,045 | 1,080 | -50 | -4.4 | 43,600 |
▶︎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