決算new！
2024/11/14 発表
1-9月期(3Q累計)経常は16％増益で着地
4480東証P貸借
業種 情報・通信業
メドレー 株価時系列データ
PTS
4,010
円
(22:30)
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 |
|---|---|
| 5,110 (24/02/29) | 2,960 (24/08/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,110 (24/02/29) | 2,960 (24/08/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,990 | 4,045 | 3,820 | 4,010 | +355 | +9.7 | 1,145,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 5,070 | 5,080 | 4,970 | 5,060 | -20 | -0.4 | 219,900 |
| 10/5 | 4,940 | 5,090 | 4,920 | 5,080 | +180 | +3.7 | 283,200 |
| 10/4 | 4,800 | 4,965 | 4,780 | 4,900 | +20 | +0.4 | 281,800 |
| 10/3 | 5,000 | 5,080 | 4,850 | 4,880 | -95 | -1.9 | 258,100 |
| 10/2 | 5,020 | 5,120 | 4,930 | 4,975 | +170 | +3.5 | 455,100 |
| 9/29 | 4,920 | 4,940 | 4,770 | 4,805 | -110 | -2.2 | 189,100 |
| 9/28 | 5,070 | 5,150 | 4,900 | 4,915 | -145 | -2.9 | 281,200 |
| 9/27 | 5,000 | 5,240 | 4,970 | 5,060 | +115 | +2.3 | 462,200 |
| 9/26 | 4,960 | 5,040 | 4,905 | 4,945 | +25 | +0.5 | 242,500 |
| 9/25 | 4,880 | 4,920 | 4,795 | 4,920 | +70 | +1.4 | 157,600 |
| 9/22 | 4,750 | 4,900 | 4,700 | 4,850 | +105 | +2.2 | 272,000 |
| 9/21 | 4,850 | 4,855 | 4,670 | 4,745 | -145 | -3.0 | 264,900 |
| 9/20 | 4,945 | 4,980 | 4,880 | 4,890 | -60 | -1.2 | 211,300 |
| 9/19 | 4,965 | 4,970 | 4,855 | 4,950 | -90 | -1.8 | 280,700 |
| 9/15 | 5,040 | 5,190 | 4,935 | 5,040 | -30 | -0.6 | 1,253,700 |
| 9/14 | 5,040 | 5,110 | 4,980 | 5,070 | +20 | +0.4 | 278,200 |
| 9/13 | 5,110 | 5,120 | 4,995 | 5,050 | -100 | -1.9 | 304,500 |
| 9/12 | 5,370 | 5,430 | 5,140 | 5,150 | -230 | -4.3 | 258,700 |
| 9/11 | 5,380 | 5,460 | 5,340 | 5,380 | -20 | -0.4 | 214,200 |
| 9/8 | 5,530 | 5,610 | 5,390 | 5,400 | -130 | -2.4 | 312,700 |
| 9/7 | 5,620 | 5,620 | 5,510 | 5,530 | -190 | -3.3 | 245,800 |
| 9/6 | 5,770 | 5,810 | 5,710 | 5,720 | -70 | -1.2 | 135,800 |
| 9/5 | 5,800 | 5,850 | 5,710 | 5,790 | +40 | +0.7 | 232,200 |
| 9/4 | 5,810 | 5,860 | 5,730 | 5,750 | -110 | -1.9 | 188,000 |
| 9/1 | 5,620 | 5,890 | 5,620 | 5,860 | +210 | +3.7 | 311,100 |
| 8/31 | 5,500 | 5,660 | 5,410 | 5,650 | +220 | +4.1 | 353,900 |
| 8/30 | 5,530 | 5,580 | 5,390 | 5,430 | -20 | -0.4 | 194,100 |
| 8/29 | 5,430 | 5,530 | 5,410 | 5,450 | +40 | +0.7 | 174,000 |
| 8/28 | 5,390 | 5,420 | 5,300 | 5,410 | +20 | +0.4 | 141,300 |
| 8/25 | 5,240 | 5,420 | 5,190 | 5,390 | +50 | +0.9 | 264,700 |
▶︎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
