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
3,172.1
円
取引時間外
(22:42)
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) | 2,787.5 (24/04/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,831.0 (24/01/04) | 2,787.5 (24/04/03) |
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 | 3,005.0 | 3,785.0 | 2,787.5 | 3,197.0 | +223.5 | +7.5 | 39,871,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,288.0 | 3,352.0 | 2,930.0 | 2,973.5 | -380.5 | -11.3 | 29,642,800 |
| 24/02 | 3,404.0 | 3,452.0 | 2,950.5 | 3,354.0 | -112.0 | -3.2 | 56,120,000 |
| 24/01 | 4,831.0 | 4,831.0 | 3,392.0 | 3,466.0 | -1,485.0 | -30.0 | 60,373,600 |
| 23/12 | 4,967.0 | 5,058.0 | 4,577.0 | 4,951.0 | -25.0 | -0.5 | 14,723,300 |
| 23/11 | 3,857.0 | 4,980.0 | 3,812.0 | 4,976.0 | +1,217.0 | +32.4 | 18,731,300 |
| 23/10 | 4,998.0 | 5,051.0 | 3,607.0 | 3,759.0 | -1,239.0 | -24.8 | 32,580,900 |
| 23/09 | 5,098.0 | 5,199.0 | 4,690.0 | 4,998.0 | -15.0 | -0.3 | 14,055,500 |
| 23/08 | 4,643.0 | 5,026.0 | 4,410.0 | 5,013.0 | +425.0 | +9.3 | 17,142,200 |
| 23/07 | 5,468.0 | 5,569.0 | 4,526.0 | 4,588.0 | -780.0 | -14.5 | 26,907,800 |
| 23/06 | 5,080.0 | 5,939.0 | 5,020.0 | 5,368.0 | +258.0 | +5.1 | 21,278,500 |
| 23/05 | 4,650.0 | 5,530.0 | 4,610.0 | 5,110.0 | +405.0 | +8.6 | 18,717,900 |
| 23/04 | 5,520.0 | 5,530.0 | 4,635.0 | 4,705.0 | -745.0 | -13.7 | 26,560,800 |
| 23/03 | 5,410.0 | 5,830.0 | 5,050.0 | 5,450.0 | +100.0 | +1.9 | 22,598,000 |
| 23/02 | 5,650.0 | 5,820.0 | 5,330.0 | 5,350.0 | -120.0 | -2.2 | 26,641,000 |
| 23/01 | 4,110.0 | 5,830.0 | 4,010.0 | 5,470.0 | +1,355.0 | +32.9 | 37,474,700 |
| 22/12 | 4,645.0 | 5,230.0 | 4,090.0 | 4,115.0 | -350.0 | -7.8 | 25,014,400 |
| 22/11 | 4,215.0 | 4,795.0 | 3,910.0 | 4,465.0 | +275.0 | +6.6 | 20,861,600 |
| 22/10 | 3,725.0 | 4,240.0 | 3,635.0 | 4,190.0 | +425.0 | +11.3 | 46,696,399 |
| 22/09 | 4,080.0 | 4,280.0 | 3,710.0 | 3,765.0 | -385.0 | -9.3 | 30,158,000 |
| 22/08 | 4,110.0 | 4,525.0 | 3,990.0 | 4,150.0 | +20.0 | +0.5 | 45,602,999 |
| 22/07 | 3,620.0 | 4,165.0 | 3,550.0 | 4,130.0 | +520.0 | +14.4 | 61,183,999 |
| 22/06 | 4,065.0 | 4,100.0 | 3,110.0 | 3,610.0 | -455.0 | -11.2 | 79,668,999 |
| 22/05 | 4,285.0 | 4,350.0 | 3,745.0 | 4,065.0 | -250.0 | -5.8 | 67,951,999 |
| 22/04 | 4,440.0 | 4,800.0 | 3,790.0 | 4,315.0 | -165.0 | -3.7 | 76,753,999 |
| 22/03 | 4,605.0 | 4,910.0 | 3,715.0 | 4,480.0 | -55.0 | -1.2 | 84,205,999 |
| 22/02 | 4,490.0 | 4,670.0 | 3,850.0 | 4,535.0 | +245.0 | +5.7 | 73,901,999 |
| 22/01 | 4,480.0 | 4,525.0 | 3,515.0 | 4,290.0 | -160.0 | -3.6 | 85,933,999 |
| 21/12 | 4,840.0 | 5,090.0 | 4,265.0 | 4,450.0 | -280.0 | -5.9 | 38,582,999 |
| 21/11 | 4,760.0 | 5,610.0 | 4,700.0 | 4,730.0 | +40.0 | +0.9 | 56,807,999 |
| 21/10 | 5,540.0 | 5,680.0 | 4,030.0 | 4,690.0 | -990.0 | -17.4 | 113,471,998 |
▶︎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