！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,450 | 3,560 | 3,440 | 3,545 | +130 | +3.8 | 41,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,615 | 3,620 | 3,360 | 3,415 | -200 | -5.5 | 71,100 |
| 4/12 | 3,450 | 3,625 | 3,415 | 3,615 | +170 | +4.9 | 56,400 |
| 4/5 | 3,800 | 3,800 | 3,400 | 3,445 | -310 | -8.3 | 84,900 |
| 3/29 | 4,000 | 4,000 | 3,725 | 3,755 | -210 | -5.3 | 88,400 |
| 3/22 | 3,760 | 3,975 | 3,750 | 3,965 | +205 | +5.5 | 67,200 |
| 3/15 | 3,900 | 3,910 | 3,720 | 3,760 | -195 | -4.9 | 71,600 |
| 3/8 | 4,040 | 4,040 | 3,880 | 3,955 | -85 | -2.1 | 79,000 |
| 3/1 | 3,940 | 4,190 | 3,940 | 4,040 | +130 | +3.3 | 101,800 |
| 2/22 | 3,880 | 4,000 | 3,855 | 3,910 | +30 | +0.8 | 55,300 |
| 2/16 | 4,270 | 4,300 | 3,835 | 3,880 | -420 | -9.8 | 103,700 |
| 2/9 | 4,475 | 4,495 | 4,265 | 4,300 | -175 | -3.9 | 48,200 |
| 2/2 | 4,570 | 4,615 | 4,365 | 4,475 | -110 | -2.4 | 97,900 |
| 1/26 | 4,720 | 4,730 | 4,560 | 4,585 | -15 | -0.3 | 67,500 |
| 1/19 | 4,340 | 4,630 | 4,340 | 4,600 | +265 | +6.1 | 88,500 |
| 1/12 | 4,020 | 4,350 | 4,020 | 4,335 | +315 | +7.8 | 68,700 |
| 1/5 | 4,105 | 4,120 | 3,965 | 4,020 | -100 | -2.4 | 36,900 |
| 12/29 | 4,415 | 4,435 | 4,100 | 4,120 | -280 | -6.4 | 118,400 |
| 12/22 | 4,090 | 4,410 | 4,045 | 4,400 | +300 | +7.3 | 68,700 |
| 12/15 | 4,365 | 4,365 | 4,000 | 4,100 | -225 | -5.2 | 126,600 |
| 12/8 | 4,490 | 4,580 | 4,285 | 4,325 | -135 | -3.0 | 127,500 |
| 12/1 | 4,175 | 4,470 | 4,110 | 4,460 | +285 | +6.8 | 116,500 |
| 11/24 | 3,995 | 4,220 | 3,935 | 4,175 | +150 | +3.7 | 82,800 |
| 11/17 | 3,800 | 4,035 | 3,680 | 4,025 | +325 | +8.8 | 119,000 |
| 11/10 | 3,460 | 3,705 | 3,290 | 3,700 | +250 | +7.3 | 135,300 |
| 11/2 | 3,340 | 3,450 | 3,300 | 3,450 | +100 | +3.0 | 86,500 |
| 10/27 | 3,345 | 3,380 | 3,195 | 3,350 | +5 | +0.2 | 86,100 |
| 10/20 | 3,300 | 3,400 | 3,255 | 3,345 | +25 | +0.8 | 77,300 |
| 10/13 | 3,235 | 3,390 | 3,215 | 3,320 | +80 | +2.5 | 54,600 |
| 10/6 | 3,305 | 3,355 | 3,080 | 3,240 | -45 | -1.4 | 72,800 |
| 9/29 | 3,500 | 3,505 | 3,210 | 3,285 | -180 | -5.2 | 152,500 |
▶︎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