決算new！
2024/05/07 発表
今期最終は35％増で8期連続最高益更新へ
4483東証P貸借
業種 情報・通信業
ＪＭＤＣ 株価時系列データ
PTS
3,290
円
(23:53)
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 |
|---|---|
| 6,460.0 (23/06/20) | 2,986.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,320.0 (24/01/12) | 2,986.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 3,260.0 | 3,352.0 | 3,252.0 | 3,272.0 | +62.0 | +1.9 | 292,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/2 | 3,885.0 | 4,017.0 | 3,855.0 | 3,988.0 | +138.0 | +3.6 | 446,500 |
| 2/1 | 3,905.0 | 3,933.0 | 3,816.0 | 3,850.0 | -86.0 | -2.2 | 273,600 |
| 1/31 | 3,974.0 | 3,979.0 | 3,855.0 | 3,936.0 | -23.0 | -0.6 | 201,100 |
| 1/30 | 4,001.0 | 4,018.0 | 3,914.0 | 3,959.0 | +18.0 | +0.5 | 203,600 |
| 1/29 | 3,948.0 | 3,973.0 | 3,907.0 | 3,941.0 | -66.0 | -1.7 | 194,100 |
| 1/26 | 4,025.0 | 4,044.0 | 3,970.0 | 4,007.0 | -77.0 | -1.9 | 152,600 |
| 1/25 | 4,149.0 | 4,161.0 | 4,032.0 | 4,084.0 | -7.0 | -0.2 | 240,600 |
| 1/24 | 4,079.0 | 4,143.0 | 4,077.0 | 4,091.0 | +1.0 | +0.0 | 201,400 |
| 1/23 | 4,046.0 | 4,207.0 | 4,046.0 | 4,090.0 | +61.0 | +1.5 | 309,800 |
| 1/22 | 3,916.0 | 4,043.0 | 3,866.0 | 4,029.0 | +225.0 | +5.9 | 315,200 |
| 1/19 | 3,755.0 | 3,845.0 | 3,735.0 | 3,804.0 | +60.0 | +1.6 | 316,400 |
| 1/18 | 3,856.0 | 3,865.0 | 3,732.0 | 3,744.0 | -182.0 | -4.6 | 517,200 |
| 1/17 | 4,094.0 | 4,114.0 | 3,926.0 | 3,926.0 | -137.0 | -3.4 | 400,000 |
| 1/16 | 4,148.0 | 4,186.0 | 4,045.0 | 4,063.0 | -85.0 | -2.1 | 219,500 |
| 1/15 | 4,150.0 | 4,175.0 | 4,108.0 | 4,148.0 | -22.0 | -0.5 | 148,000 |
| 1/12 | 4,278.0 | 4,320.0 | 4,110.0 | 4,170.0 | -40.0 | -1.0 | 217,200 |
| 1/11 | 4,230.0 | 4,237.0 | 4,147.0 | 4,210.0 | +35.0 | +0.8 | 211,300 |
| 1/10 | 4,103.0 | 4,206.0 | 4,100.0 | 4,175.0 | +47.0 | +1.1 | 190,200 |
| 1/9 | 4,112.0 | 4,163.0 | 4,070.0 | 4,128.0 | +86.0 | +2.1 | 193,200 |
| 1/5 | 4,132.0 | 4,141.0 | 4,042.0 | 4,042.0 | -93.0 | -2.3 | 191,200 |
| 1/4 | 4,205.0 | 4,220.0 | 4,043.0 | 4,135.0 | -128.0 | -3.0 | 271,600 |
| 12/29 | 4,291.0 | 4,291.0 | 4,215.0 | 4,263.0 | -12.0 | -0.3 | 177,800 |
| 12/28 | 4,227.0 | 4,293.0 | 4,182.0 | 4,275.0 | +38.0 | +0.9 | 170,900 |
| 12/27 | 4,060.0 | 4,299.0 | 4,045.0 | 4,237.0 | +178.0 | +4.4 | 331,400 |
| 12/26 | 4,005.0 | 4,112.0 | 4,005.0 | 4,059.0 | +35.0 | +0.9 | 181,900 |
| 12/25 | 4,086.0 | 4,104.0 | 4,005.0 | 4,024.0 | -29.0 | -0.7 | 158,100 |
| 12/22 | 4,130.0 | 4,173.0 | 4,053.0 | 4,053.0 | -46.0 | -1.1 | 178,000 |
| 12/21 | 4,130.0 | 4,159.0 | 4,069.0 | 4,099.0 | -100.0 | -2.4 | 157,600 |
| 12/20 | 4,205.0 | 4,274.0 | 4,183.0 | 4,199.0 | +47.0 | +1.1 | 259,200 |
| 12/19 | 4,055.0 | 4,168.0 | 4,053.0 | 4,152.0 | +45.0 | +1.1 | 187,900 |
▶︎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