！決算発表予定日 2024/05/10
4828東証P貸借
業種 情報・通信業
ビジネスエンジニアリング 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 |
|---|---|
| 4,730 (24/01/22) | 2,916 (23/07/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,730 (24/01/22) | 3,360 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,470 | 3,535 | 3,440 | 3,470 | -10 | -0.3 | 46,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,575 | 3,575 | 3,480 | 3,480 | -65 | -1.8 | 10,700 |
| 4/24 | 3,515 | 3,560 | 3,505 | 3,545 | +70 | +2.0 | 10,200 |
| 4/23 | 3,510 | 3,515 | 3,440 | 3,475 | -35 | -1.0 | 13,100 |
| 4/22 | 3,450 | 3,530 | 3,445 | 3,510 | +95 | +2.8 | 8,100 |
| 4/19 | 3,485 | 3,515 | 3,360 | 3,415 | -105 | -3.0 | 17,900 |
| 4/18 | 3,445 | 3,555 | 3,420 | 3,520 | +85 | +2.5 | 11,100 |
| 4/17 | 3,465 | 3,465 | 3,380 | 3,435 | -10 | -0.3 | 14,600 |
| 4/16 | 3,565 | 3,565 | 3,420 | 3,445 | -105 | -3.0 | 15,200 |
| 4/15 | 3,615 | 3,620 | 3,530 | 3,550 | -65 | -1.8 | 12,300 |
| 4/12 | 3,485 | 3,625 | 3,485 | 3,615 | +130 | +3.7 | 14,500 |
| 4/11 | 3,525 | 3,525 | 3,460 | 3,485 | -30 | -0.9 | 10,400 |
| 4/10 | 3,570 | 3,575 | 3,515 | 3,515 | -45 | -1.3 | 7,800 |
| 4/9 | 3,525 | 3,570 | 3,475 | 3,560 | +35 | +1.0 | 10,400 |
| 4/8 | 3,450 | 3,525 | 3,415 | 3,525 | +80 | +2.3 | 13,300 |
| 4/5 | 3,490 | 3,495 | 3,400 | 3,445 | -75 | -2.1 | 10,800 |
| 4/4 | 3,510 | 3,545 | 3,465 | 3,520 | +25 | +0.7 | 12,400 |
| 4/3 | 3,505 | 3,520 | 3,450 | 3,495 | -35 | -1.0 | 17,200 |
| 4/2 | 3,675 | 3,675 | 3,505 | 3,530 | -135 | -3.7 | 29,600 |
| 4/1 | 3,800 | 3,800 | 3,650 | 3,665 | -90 | -2.4 | 14,900 |
| 3/29 | 3,750 | 3,770 | 3,725 | 3,755 | +25 | +0.7 | 8,200 |
| 3/28 | 3,800 | 3,805 | 3,730 | 3,730 | -115 | -3.0 | 16,900 |
| 3/27 | 3,810 | 3,885 | 3,810 | 3,845 | +40 | +1.1 | 24,600 |
| 3/26 | 3,840 | 3,840 | 3,805 | 3,805 | -45 | -1.2 | 12,800 |
| 3/25 | 4,000 | 4,000 | 3,840 | 3,850 | -115 | -2.9 | 25,900 |
| 3/22 | 3,855 | 3,975 | 3,810 | 3,965 | +120 | +3.1 | 24,500 |
| 3/21 | 3,940 | 3,940 | 3,835 | 3,845 | -50 | -1.3 | 13,800 |
| 3/19 | 3,895 | 3,910 | 3,830 | 3,895 | +35 | +0.9 | 14,300 |
| 3/18 | 3,760 | 3,860 | 3,750 | 3,860 | +100 | +2.7 | 14,600 |
| 3/15 | 3,760 | 3,775 | 3,730 | 3,760 | 0 | 0.0 | 13,300 |
| 3/14 | 3,775 | 3,790 | 3,735 | 3,760 | 0 | 0.0 | 7,600 |
▶︎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