！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,800 | 3,800 | 3,360 | 3,470 | -285 | -7.6 | 347,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 1,672 | 1,870 | 1,662 | 1,697 | +32 | +1.9 | 321,000 |
| 21/08 | 1,627 | 1,700 | 1,577 | 1,665 | +35 | +2.2 | 287,200 |
| 21/07 | 1,592 | 1,650 | 1,567 | 1,630 | +48 | +3.0 | 140,400 |
| 21/06 | 1,632 | 1,695 | 1,580 | 1,582 | -50 | -3.1 | 405,200 |
| 21/05 | 1,725 | 1,765 | 1,620 | 1,632 | -95 | -5.5 | 199,000 |
| 21/04 | 1,735 | 1,915 | 1,717 | 1,727 | -8 | -0.5 | 492,400 |
| 21/03 | 1,685 | 1,782 | 1,607 | 1,735 | +58 | +3.5 | 454,200 |
| 21/02 | 1,532 | 1,827 | 1,517 | 1,677 | +152 | +10.0 | 588,400 |
| 21/01 | 1,662 | 1,665 | 1,507 | 1,525 | -122 | -7.4 | 338,000 |
| 20/12 | 1,750 | 1,802 | 1,550 | 1,647 | -85 | -4.9 | 644,200 |
| 20/11 | 1,857 | 2,007 | 1,620 | 1,732 | -145 | -7.7 | 441,600 |
| 20/10 | 1,840 | 2,147 | 1,720 | 1,877 | +45 | +2.5 | 521,400 |
| 20/09 | 1,488 | 1,945 | 1,478 | 1,832 | +361 | +24.5 | 469,800 |
| 20/08 | 1,289 | 1,550 | 1,285 | 1,471 | +186 | +14.5 | 364,400 |
| 20/07 | 1,314 | 1,373 | 1,200 | 1,285 | -29 | -2.2 | 259,200 |
| 20/06 | 1,342 | 1,450 | 1,300 | 1,314 | -32 | -2.4 | 696,800 |
| 20/05 | 1,185 | 1,407 | 1,172 | 1,346 | +158 | +13.3 | 286,000 |
| 20/04 | 1,186 | 1,242 | 983 | 1,188 | +2 | +0.2 | 241,800 |
| 20/03 | 1,296 | 1,474 | 900 | 1,186 | -160 | -11.9 | 640,000 |
| 20/02 | 1,580 | 1,797 | 1,324 | 1,346 | -304 | -18.4 | 404,200 |
| 20/01 | 1,557 | 1,785 | 1,515 | 1,650 | +83 | +5.3 | 363,400 |
| 19/12 | 1,520 | 1,622 | 1,498 | 1,567 | +40 | +2.6 | 294,000 |
| 19/11 | 1,572 | 1,750 | 1,461 | 1,527 | -88 | -5.5 | 436,800 |
| 19/10 | 1,520 | 1,642 | 1,400 | 1,615 | +93 | +6.1 | 334,600 |
| 19/09 | 1,296 | 1,550 | 1,260 | 1,522 | +207 | +15.7 | 318,600 |
| 19/08 | 1,110 | 1,385 | 1,095 | 1,315 | +203 | +18.3 | 800,000 |
| 19/07 | 1,023 | 1,115 | 1,005 | 1,112 | +95 | +9.3 | 189,000 |
| 19/06 | 1,027 | 1,074 | 1,001 | 1,017 | -58 | -5.4 | 242,600 |
| 19/05 | 1,087 | 1,148 | 1,028 | 1,075 | -12 | -1.1 | 144,800 |
| 19/04 | 1,162 | 1,174 | 1,000 | 1,087 | -73 | -6.3 | 141,600 |
▶︎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