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
3,267.7
円
(21:23)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,300.0 | 3,363.0 | 3,142.0 | 3,261.0 | -10.0 | -0.3 | 7,651,200 |
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 | 3,453.0 | 3,785.0 | 3,260.0 | 3,271.0 | +318.0 | +10.8 | 17,196,600 |
| 4/12 | 2,943.0 | 3,123.0 | 2,887.0 | 2,953.0 | +48.5 | +1.7 | 8,235,500 |
| 4/5 | 3,005.0 | 3,036.0 | 2,787.5 | 2,904.5 | -69.0 | -2.3 | 8,194,600 |
| 3/29 | 3,040.0 | 3,048.0 | 2,930.5 | 2,973.5 | -57.5 | -1.9 | 6,612,500 |
| 3/22 | 3,000.0 | 3,089.0 | 2,963.0 | 3,031.0 | +28.0 | +0.9 | 4,239,200 |
| 3/15 | 3,058.0 | 3,183.0 | 2,930.0 | 3,003.0 | -105.0 | -3.4 | 6,743,700 |
| 3/8 | 3,227.0 | 3,319.0 | 3,046.0 | 3,108.0 | -148.0 | -4.6 | 8,845,700 |
| 3/1 | 3,040.0 | 3,413.0 | 3,010.0 | 3,256.0 | +146.0 | +4.7 | 23,203,400 |
| 2/22 | 3,100.0 | 3,256.0 | 3,085.0 | 3,110.0 | -41.0 | -1.3 | 6,516,600 |
| 2/16 | 3,130.0 | 3,228.0 | 2,992.5 | 3,151.0 | +46.0 | +1.5 | 8,673,200 |
| 2/9 | 3,362.0 | 3,389.0 | 2,950.5 | 3,105.0 | -257.0 | -7.6 | 16,823,600 |
| 2/2 | 3,450.0 | 3,593.0 | 3,317.0 | 3,362.0 | -103.0 | -3.0 | 9,599,100 |
| 1/26 | 3,550.0 | 3,847.0 | 3,434.0 | 3,465.0 | -48.0 | -1.4 | 18,976,600 |
| 1/19 | 4,075.0 | 4,075.0 | 3,392.0 | 3,513.0 | -1,079.0 | -23.5 | 28,195,900 |
| 1/12 | 4,766.0 | 4,783.0 | 4,451.0 | 4,592.0 | -150.0 | -3.2 | 5,589,300 |
| 1/5 | 4,831.0 | 4,831.0 | 4,734.0 | 4,742.0 | -209.0 | -4.2 | 2,117,600 |
| 12/29 | 4,878.0 | 4,954.0 | 4,788.0 | 4,951.0 | +141.0 | +2.9 | 2,079,400 |
| 12/22 | 4,896.0 | 5,058.0 | 4,807.0 | 4,810.0 | -71.0 | -1.5 | 3,672,600 |
| 12/15 | 4,743.0 | 4,897.0 | 4,577.0 | 4,881.0 | +208.0 | +4.5 | 3,808,200 |
| 12/8 | 4,838.0 | 4,864.0 | 4,601.0 | 4,673.0 | -168.0 | -3.5 | 4,288,700 |
| 12/1 | 4,730.0 | 4,980.0 | 4,621.0 | 4,841.0 | +86.0 | +1.8 | 4,130,600 |
| 11/24 | 4,589.0 | 4,865.0 | 4,560.0 | 4,755.0 | +144.0 | +3.1 | 2,762,700 |
| 11/17 | 4,380.0 | 4,733.0 | 4,281.0 | 4,611.0 | +222.0 | +5.1 | 4,823,100 |
| 11/10 | 4,180.0 | 4,460.0 | 4,139.0 | 4,389.0 | +401.0 | +10.1 | 5,764,700 |
| 11/2 | 3,811.0 | 4,018.0 | 3,607.0 | 3,988.0 | +87.0 | +2.2 | 6,461,200 |
| 10/27 | 3,995.0 | 4,060.0 | 3,787.0 | 3,901.0 | -68.0 | -1.7 | 6,109,900 |
| 10/20 | 4,624.0 | 4,643.0 | 3,872.0 | 3,969.0 | -795.0 | -16.7 | 14,091,800 |
| 10/13 | 4,937.0 | 5,037.0 | 4,725.0 | 4,764.0 | -33.0 | -0.7 | 4,212,700 |
| 10/6 | 4,998.0 | 5,051.0 | 4,673.0 | 4,797.0 | -201.0 | -4.0 | 3,829,900 |
| 9/29 | 4,821.0 | 5,021.0 | 4,690.0 | 4,998.0 | +179.0 | +3.7 | 4,066,300 |
▶︎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