!決算発表予定日 2024/04/12
6532東証P貸借
業種 サービス業
ベイカレント・コンサルティング 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 |
---|---|
5,939.0 (23/06/22) | 2,930.0 (24/03/15) |
昨年来高値 | 昨年来安値 |
---|---|
5,939.0 (23/06/22) | 2,930.0 (24/03/15) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 2,976.0 | 2,991.0 | 2,947.0 | 2,973.5 | +11.5 | +0.4 | 996,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/13 | 3,130.0 | 3,228.0 | 3,053.0 | 3,188.0 | +83.0 | +2.7 | 2,862,000 |
2/9 | 3,040.0 | 3,134.0 | 2,950.5 | 3,105.0 | +35.0 | +1.1 | 3,354,700 |
2/8 | 3,077.0 | 3,111.0 | 3,004.0 | 3,070.0 | -59.0 | -1.9 | 4,364,400 |
2/7 | 3,170.0 | 3,201.0 | 3,112.0 | 3,129.0 | -59.0 | -1.9 | 3,083,000 |
2/6 | 3,330.0 | 3,347.0 | 3,187.0 | 3,188.0 | -185.0 | -5.5 | 3,984,500 |
2/5 | 3,362.0 | 3,389.0 | 3,289.0 | 3,373.0 | +11.0 | +0.3 | 2,037,000 |
2/2 | 3,417.0 | 3,452.0 | 3,360.0 | 3,362.0 | -29.0 | -0.9 | 1,737,800 |
2/1 | 3,404.0 | 3,424.0 | 3,317.0 | 3,391.0 | -75.0 | -2.2 | 2,367,100 |
1/31 | 3,460.0 | 3,497.0 | 3,415.0 | 3,466.0 | -93.0 | -2.6 | 2,309,900 |
1/30 | 3,582.0 | 3,593.0 | 3,523.0 | 3,559.0 | +21.0 | +0.6 | 1,488,700 |
1/29 | 3,450.0 | 3,547.0 | 3,444.0 | 3,538.0 | +73.0 | +2.1 | 1,695,600 |
1/26 | 3,439.0 | 3,530.0 | 3,435.0 | 3,465.0 | -25.0 | -0.7 | 2,337,200 |
1/25 | 3,543.0 | 3,591.0 | 3,434.0 | 3,490.0 | -112.0 | -3.1 | 4,467,500 |
1/24 | 3,624.0 | 3,708.0 | 3,601.0 | 3,602.0 | -15.0 | -0.4 | 2,988,900 |
1/23 | 3,725.0 | 3,847.0 | 3,600.0 | 3,617.0 | -57.0 | -1.6 | 5,305,200 |
1/22 | 3,550.0 | 3,683.0 | 3,526.0 | 3,674.0 | +161.0 | +4.6 | 3,877,800 |
1/19 | 3,486.0 | 3,567.0 | 3,457.0 | 3,513.0 | +35.0 | +1.0 | 3,831,400 |
1/18 | 3,520.0 | 3,535.0 | 3,392.0 | 3,478.0 | -68.0 | -1.9 | 4,971,200 |
1/17 | 3,651.0 | 3,757.0 | 3,546.0 | 3,546.0 | -175.0 | -4.7 | 5,962,800 |
1/16 | 3,921.0 | 3,938.0 | 3,703.0 | 3,721.0 | -199.0 | -5.1 | 5,920,600 |
1/15 | 4,075.0 | 4,075.0 | 3,892.0 | 3,920.0 | -672.0 | -14.6 | 7,509,900 |
1/12 | 4,645.0 | 4,675.0 | 4,451.0 | 4,592.0 | -123.0 | -2.6 | 2,172,500 |
1/11 | 4,730.0 | 4,746.0 | 4,658.0 | 4,715.0 | -45.0 | -1.0 | 1,229,600 |
1/10 | 4,701.0 | 4,783.0 | 4,685.0 | 4,760.0 | +40.0 | +0.9 | 1,079,600 |
1/9 | 4,766.0 | 4,766.0 | 4,675.0 | 4,720.0 | -22.0 | -0.5 | 1,107,600 |
1/5 | 4,809.0 | 4,820.0 | 4,736.0 | 4,742.0 | -50.0 | -1.0 | 1,039,300 |
1/4 | 4,831.0 | 4,831.0 | 4,734.0 | 4,792.0 | -159.0 | -3.2 | 1,078,300 |
12/29 | 4,893.0 | 4,952.0 | 4,890.0 | 4,951.0 | +4.0 | +0.1 | 344,800 |
12/28 | 4,864.0 | 4,954.0 | 4,847.0 | 4,947.0 | +45.0 | +0.9 | 433,000 |
12/27 | 4,859.0 | 4,944.0 | 4,807.0 | 4,902.0 | +85.0 | +1.8 | 504,800 |
▶︎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