決算new！
2024/05/09 発表
今期経常は赤字拡大へ
4485東証G貸借
業種 情報・通信業
ＪＴＯＷＥＲ 株価時系列データ
PTS
2,365
円
(17:53)
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 |
|---|---|
| 7,910 (23/06/21) | 2,905 (24/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,530 (24/02/16) | 2,905 (24/05/10) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/13 | 2,543 | 2,544 | 2,405 | 2,405 | -500 | -17.2 | 410,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 5,340 | 5,850 | 5,260 | 5,570 | +290 | +5.5 | 870,000 |
| 10/6 | 6,150 | 6,230 | 5,260 | 5,280 | -870 | -14.2 | 1,548,100 |
| 9/29 | 6,850 | 7,180 | 6,090 | 6,150 | -700 | -10.2 | 1,106,200 |
| 9/22 | 7,220 | 7,420 | 6,610 | 6,850 | -450 | -6.2 | 922,300 |
| 9/15 | 6,620 | 7,350 | 6,600 | 7,300 | +710 | +10.8 | 1,021,800 |
| 9/8 | 6,770 | 6,770 | 6,500 | 6,590 | -180 | -2.7 | 728,200 |
| 9/1 | 7,020 | 7,020 | 6,730 | 6,770 | -160 | -2.3 | 469,900 |
| 8/25 | 6,680 | 7,200 | 6,580 | 6,930 | +240 | +3.6 | 1,058,300 |
| 8/18 | 7,420 | 7,420 | 6,420 | 6,690 | -780 | -10.4 | 1,121,900 |
| 8/10 | 7,460 | 7,750 | 6,880 | 7,470 | -90 | -1.2 | 1,575,700 |
| 8/4 | 7,230 | 7,620 | 7,140 | 7,560 | +350 | +4.9 | 803,200 |
| 7/28 | 7,240 | 7,290 | 6,990 | 7,210 | -20 | -0.3 | 794,100 |
| 7/21 | 7,100 | 7,280 | 6,900 | 7,230 | +60 | +0.8 | 866,700 |
| 7/14 | 6,820 | 7,290 | 6,650 | 7,170 | +260 | +3.8 | 1,087,300 |
| 7/7 | 6,970 | 7,350 | 6,830 | 6,910 | +40 | +0.6 | 1,231,800 |
| 6/30 | 7,010 | 7,010 | 6,600 | 6,870 | -170 | -2.4 | 1,486,400 |
| 6/23 | 7,320 | 7,910 | 6,980 | 7,040 | -150 | -2.1 | 2,747,600 |
| 6/16 | 6,120 | 7,190 | 6,080 | 7,190 | +1,080 | +17.7 | 1,695,600 |
| 6/9 | 6,300 | 6,380 | 6,050 | 6,110 | -100 | -1.6 | 870,100 |
| 6/2 | 5,630 | 6,250 | 5,500 | 6,210 | +670 | +12.1 | 1,262,000 |
| 5/26 | 5,480 | 5,900 | 5,320 | 5,540 | +20 | +0.4 | 1,102,900 |
| 5/19 | 5,960 | 6,140 | 5,400 | 5,520 | -350 | -6.0 | 1,203,500 |
| 5/12 | 5,770 | 6,230 | 5,650 | 5,870 | +170 | +3.0 | 1,495,800 |
| 5/2 | 5,750 | 5,780 | 5,490 | 5,700 | -130 | -2.2 | 345,800 |
| 4/28 | 5,470 | 5,880 | 5,360 | 5,830 | +430 | +8.0 | 1,246,900 |
| 4/21 | 5,010 | 5,520 | 4,970 | 5,400 | +370 | +7.4 | 1,168,000 |
| 4/14 | 5,190 | 5,320 | 4,990 | 5,030 | -130 | -2.5 | 888,600 |
| 4/7 | 5,020 | 5,420 | 5,020 | 5,160 | +260 | +5.3 | 1,486,300 |
| 3/31 | 5,160 | 5,190 | 4,885 | 4,900 | -230 | -4.5 | 962,700 |
| 3/24 | 5,400 | 5,450 | 4,720 | 5,130 | -320 | -5.9 | 1,652,300 |
▶︎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