！決算発表予定日 2024/05/08
4491東証S信用
業種 情報・通信業
コンピューターマネージメント 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,718 (23/06/09) | 1,402 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,610 (24/02/09) | 1,491 (24/01/09) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,585 | 1,595 | 1,580 | 1,594 | +3 | +0.2 | 5,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,568 | 1,591 | 1,506 | 1,591 | +17 | +1.1 | 26,600 |
| 24/03 | 1,569 | 1,600 | 1,499 | 1,574 | -1 | -0.1 | 23,100 |
| 24/02 | 1,535 | 1,610 | 1,535 | 1,575 | +6 | +0.4 | 23,300 |
| 24/01 | 1,520 | 1,578 | 1,491 | 1,569 | +69 | +4.6 | 16,900 |
| 23/12 | 1,509 | 1,525 | 1,420 | 1,500 | 0 | 0.0 | 29,500 |
| 23/11 | 1,479 | 1,519 | 1,450 | 1,500 | +20 | +1.4 | 18,200 |
| 23/10 | 1,489 | 1,496 | 1,425 | 1,480 | -9 | -0.6 | 13,500 |
| 23/09 | 1,466 | 1,500 | 1,432 | 1,489 | +33 | +2.3 | 24,500 |
| 23/08 | 1,491 | 1,530 | 1,415 | 1,456 | -32 | -2.2 | 36,300 |
| 23/07 | 1,510 | 1,540 | 1,461 | 1,488 | -15 | -1.0 | 26,400 |
| 23/06 | 1,442 | 1,718 | 1,412 | 1,503 | +62 | +4.3 | 362,500 |
| 23/05 | 1,530 | 1,530 | 1,402 | 1,441 | -49 | -3.3 | 30,700 |
| 23/04 | 1,480 | 1,510 | 1,471 | 1,490 | -30 | -2.0 | 23,900 |
| 23/03 | 1,519 | 1,537 | 1,429 | 1,520 | -19 | -1.2 | 28,100 |
| 23/02 | 1,540 | 1,572 | 1,511 | 1,539 | -17 | -1.1 | 19,700 |
| 23/01 | 1,517 | 1,575 | 1,502 | 1,556 | +37 | +2.4 | 7,100 |
| 22/12 | 1,559 | 1,588 | 1,447 | 1,519 | -27 | -1.8 | 33,300 |
| 22/11 | 1,542 | 1,591 | 1,500 | 1,546 | -31 | -2.0 | 22,900 |
| 22/10 | 1,550 | 1,600 | 1,507 | 1,577 | +27 | +1.7 | 29,400 |
| 22/09 | 1,505 | 1,557 | 1,400 | 1,550 | +48 | +3.2 | 20,200 |
| 22/08 | 1,491 | 1,545 | 1,465 | 1,502 | -5 | -0.3 | 15,000 |
| 22/07 | 1,451 | 1,565 | 1,450 | 1,507 | +34 | +2.3 | 13,000 |
| 22/06 | 1,449 | 1,562 | 1,375 | 1,473 | +29 | +2.0 | 24,200 |
| 22/05 | 1,597 | 1,597 | 1,313 | 1,444 | -181 | -11.1 | 62,200 |
| 22/04 | 1,592 | 1,660 | 1,547 | 1,625 | +33 | +2.1 | 37,400 |
| 22/03 | 1,582 | 1,700 | 1,525 | 1,592 | +17 | +1.1 | 40,400 |
| 22/02 | 1,537 | 1,630 | 1,497 | 1,575 | +55 | +3.6 | 35,800 |
| 22/01 | 1,635 | 1,695 | 1,450 | 1,520 | -97 | -6.0 | 72,600 |
| 21/12 | 1,732 | 1,760 | 1,555 | 1,617 | -143 | -8.1 | 105,000 |
| 21/11 | 1,687 | 1,850 | 1,675 | 1,760 | +88 | +5.3 | 114,800 |
▶︎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