！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,590 | 1,595 | 1,580 | 1,594 | +23 | +1.5 | 7,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,590 | 1,595 | 1,580 | 1,594 | +23 | +1.5 | 4,600 |
| 4/26 | 1,530 | 1,575 | 1,530 | 1,571 | +41 | +2.7 | 2,700 |
| 4/19 | 1,510 | 1,549 | 1,507 | 1,530 | 0 | 0.0 | 7,100 |
| 4/12 | 1,550 | 1,552 | 1,506 | 1,530 | -40 | -2.6 | 8,900 |
| 4/5 | 1,568 | 1,580 | 1,551 | 1,570 | -4 | -0.3 | 6,200 |
| 3/29 | 1,565 | 1,584 | 1,550 | 1,574 | +22 | +1.4 | 4,700 |
| 3/22 | 1,524 | 1,600 | 1,520 | 1,552 | +17 | +1.1 | 7,800 |
| 3/15 | 1,550 | 1,559 | 1,499 | 1,535 | -15 | -1.0 | 4,700 |
| 3/8 | 1,534 | 1,573 | 1,521 | 1,550 | -24 | -1.5 | 5,400 |
| 3/1 | 1,565 | 1,579 | 1,551 | 1,574 | +19 | +1.2 | 3,200 |
| 2/22 | 1,584 | 1,584 | 1,543 | 1,555 | -18 | -1.1 | 6,000 |
| 2/16 | 1,600 | 1,609 | 1,565 | 1,573 | -37 | -2.3 | 5,200 |
| 2/9 | 1,540 | 1,610 | 1,540 | 1,610 | +75 | +4.9 | 9,200 |
| 2/2 | 1,552 | 1,578 | 1,535 | 1,535 | -2 | -0.1 | 2,000 |
| 1/26 | 1,517 | 1,554 | 1,517 | 1,537 | +8 | +0.5 | 6,000 |
| 1/19 | 1,568 | 1,568 | 1,502 | 1,529 | -6 | -0.4 | 2,800 |
| 1/12 | 1,492 | 1,575 | 1,491 | 1,535 | +25 | +1.7 | 4,400 |
| 1/5 | 1,520 | 1,530 | 1,510 | 1,510 | +10 | +0.7 | 1,900 |
| 12/29 | 1,470 | 1,520 | 1,445 | 1,500 | +30 | +2.0 | 6,700 |
| 12/22 | 1,469 | 1,470 | 1,420 | 1,470 | +1 | +0.1 | 7,500 |
| 12/15 | 1,475 | 1,491 | 1,469 | 1,469 | -13 | -0.9 | 4,000 |
| 12/8 | 1,490 | 1,525 | 1,466 | 1,482 | -14 | -0.9 | 9,200 |
| 12/1 | 1,482 | 1,519 | 1,482 | 1,496 | +11 | +0.7 | 8,100 |
| 11/24 | 1,473 | 1,489 | 1,471 | 1,485 | +14 | +1.0 | 3,300 |
| 11/17 | 1,473 | 1,485 | 1,471 | 1,471 | -18 | -1.2 | 3,100 |
| 11/10 | 1,452 | 1,499 | 1,452 | 1,489 | +39 | +2.7 | 5,500 |
| 11/2 | 1,470 | 1,496 | 1,450 | 1,450 | +10 | +0.7 | 2,900 |
| 10/27 | 1,467 | 1,467 | 1,436 | 1,440 | -27 | -1.8 | 1,800 |
| 10/20 | 1,440 | 1,471 | 1,425 | 1,467 | +22 | +1.5 | 1,400 |
| 10/13 | 1,447 | 1,468 | 1,445 | 1,445 | -29 | -2.0 | 1,100 |
▶︎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