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
3,900
円
(20:02)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
4,435 (24/11/12) | 3,230 (24/05/30) |
昨年来高値 | 昨年来安値 |
---|---|
4,730 (24/01/22) | 3,230 (24/05/30) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 3,565 | 4,095 | 3,510 | 4,075 | +490 | +13.7 | 189,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
22/07 | 2,270 | 2,843 | 2,223 | 2,710 | +439 | +19.3 | 290,100 |
22/06 | 2,002 | 2,397 | 2,000 | 2,271 | +261 | +13.0 | 620,500 |
22/05 | 1,987 | 2,135 | 1,915 | 2,010 | +23 | +1.2 | 259,100 |
22/04 | 1,940 | 2,002 | 1,870 | 1,987 | +50 | +2.6 | 122,800 |
22/03 | 1,890 | 1,987 | 1,760 | 1,937 | +47 | +2.5 | 175,400 |
22/02 | 1,735 | 1,925 | 1,710 | 1,890 | +155 | +8.9 | 190,800 |
22/01 | 1,920 | 1,930 | 1,650 | 1,735 | -195 | -10.1 | 143,400 |
21/12 | 1,687 | 1,992 | 1,667 | 1,930 | +230 | +13.5 | 408,800 |
21/11 | 1,777 | 1,822 | 1,675 | 1,700 | -57 | -3.2 | 122,200 |
21/10 | 1,697 | 1,785 | 1,652 | 1,757 | +60 | +3.5 | 200,800 |
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 |
▶︎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