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
3,371
円
(23:40)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,350.0 | 3,439.0 | 3,331.0 | 3,388.0 | +16.0 | +0.5 | 3,332,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 5,540.0 | 5,680.0 | 4,030.0 | 4,690.0 | -990.0 | -17.4 | 113,471,998 |
| 21/09 | 5,450.0 | 6,340.0 | 4,945.0 | 5,680.0 | +210.0 | +3.8 | 77,567,999 |
| 21/08 | 4,285.0 | 5,680.0 | 4,065.0 | 5,470.0 | +1,120.0 | +25.8 | 61,296,999 |
| 21/07 | 3,945.0 | 4,425.0 | 3,305.0 | 4,350.0 | +360.0 | +9.0 | 53,272,999 |
| 21/06 | 3,345.0 | 4,010.0 | 3,305.0 | 3,990.0 | +650.0 | +19.5 | 40,292,999 |
| 21/05 | 2,949.0 | 3,480.0 | 2,945.0 | 3,340.0 | +355.0 | +11.9 | 36,973,999 |
| 21/04 | 2,575.0 | 3,275.0 | 2,451.0 | 2,985.0 | +460.0 | +18.2 | 43,703,999 |
| 21/03 | 2,180.0 | 2,665.0 | 2,048.0 | 2,525.0 | +381.0 | +17.8 | 48,746,999 |
| 21/02 | 1,580.0 | 2,250.0 | 1,554.0 | 2,144.0 | +567.0 | +36.0 | 41,414,999 |
| 21/01 | 1,830.0 | 1,969.0 | 1,572.0 | 1,577.0 | -232.0 | -12.8 | 49,025,999 |
| 20/12 | 1,750.0 | 1,837.0 | 1,515.0 | 1,809.0 | +71.0 | +4.1 | 37,600,999 |
| 20/11 | 1,396.0 | 1,788.0 | 1,371.0 | 1,738.0 | +387.0 | +28.7 | 51,121,999 |
| 20/10 | 1,477.0 | 1,827.0 | 1,336.0 | 1,351.0 | -109.0 | -7.5 | 58,402,999 |
| 20/09 | 1,166.0 | 1,522.0 | 1,103.0 | 1,460.0 | +323.0 | +28.4 | 38,035,999 |
| 20/08 | 1,263.0 | 1,311.0 | 1,071.0 | 1,137.0 | -130.0 | -10.3 | 29,999,000 |
| 20/07 | 920.0 | 1,373.0 | 839.0 | 1,267.0 | +371.0 | +41.4 | 61,049,999 |
| 20/06 | 773.0 | 971.0 | 766.0 | 896.0 | +139.0 | +18.4 | 53,302,999 |
| 20/05 | 615.0 | 757.0 | 598.0 | 757.0 | +142.0 | +23.1 | 34,786,999 |
| 20/04 | 506.0 | 732.0 | 400.5 | 615.0 | +109.0 | +21.5 | 52,988,999 |
| 20/03 | 644.0 | 708.0 | 377.5 | 506.0 | -138.0 | -21.4 | 51,178,999 |
| 20/02 | 751.0 | 848.0 | 639.0 | 644.0 | -126.0 | -16.4 | 18,736,000 |
| 20/01 | 554.0 | 820.0 | 553.0 | 770.0 | +212.0 | +38.0 | 42,115,999 |
| 19/12 | 588.0 | 600.0 | 528.0 | 558.0 | -28.0 | -4.8 | 15,195,000 |
| 19/11 | 547.0 | 599.0 | 527.0 | 586.0 | +39.0 | +7.1 | 15,723,000 |
| 19/10 | 480.5 | 572.0 | 474.5 | 547.0 | +71.5 | +15.0 | 35,471,999 |
| 19/09 | 479.5 | 494.5 | 429.0 | 475.5 | -4.5 | -0.9 | 32,043,000 |
| 19/08 | 495.5 | 522.0 | 467.0 | 480.0 | -21.0 | -4.2 | 28,421,000 |
| 19/07 | 420.0 | 520.0 | 401.0 | 501.0 | +86.0 | +20.7 | 57,428,999 |
| 19/06 | 371.0 | 417.5 | 353.0 | 415.0 | +50.5 | +13.9 | 14,556,000 |
| 19/05 | 416.0 | 416.0 | 358.5 | 364.5 | -37.5 | -9.3 | 14,051,000 |
▶︎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