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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,364.0 | 3,439.0 | 3,331.0 | 3,388.0 | +53.0 | +1.6 | 4,739,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 4,821.0 | 5,021.0 | 4,690.0 | 4,998.0 | +179.0 | +3.7 | 4,066,300 |
| 9/22 | 5,000.0 | 5,039.0 | 4,740.0 | 4,819.0 | -202.0 | -4.0 | 2,868,600 |
| 9/15 | 5,067.0 | 5,143.0 | 4,968.0 | 5,021.0 | -46.0 | -0.9 | 2,705,200 |
| 9/8 | 5,034.0 | 5,199.0 | 5,013.0 | 5,067.0 | -67.0 | -1.3 | 3,391,800 |
| 9/1 | 4,840.0 | 5,187.0 | 4,799.0 | 5,134.0 | +339.0 | +7.1 | 3,754,900 |
| 8/25 | 4,601.0 | 4,869.0 | 4,530.0 | 4,795.0 | +188.0 | +4.1 | 2,949,900 |
| 8/18 | 4,648.0 | 4,791.0 | 4,472.0 | 4,607.0 | -106.0 | -2.3 | 4,480,400 |
| 8/10 | 4,437.0 | 4,764.0 | 4,410.0 | 4,713.0 | +255.0 | +5.7 | 3,041,200 |
| 8/4 | 4,624.0 | 4,720.0 | 4,455.0 | 4,458.0 | -142.0 | -3.1 | 4,923,700 |
| 7/28 | 4,820.0 | 4,938.0 | 4,526.0 | 4,600.0 | -173.0 | -3.6 | 6,844,100 |
| 7/21 | 4,999.0 | 5,059.0 | 4,702.0 | 4,773.0 | -695.0 | -12.7 | 11,254,300 |
| 7/14 | 5,228.0 | 5,569.0 | 5,145.0 | 5,468.0 | +243.0 | +4.7 | 4,529,200 |
| 7/7 | 5,468.0 | 5,498.0 | 5,091.0 | 5,225.0 | -143.0 | -2.7 | 3,295,900 |
| 6/30 | 5,417.0 | 5,470.0 | 5,213.0 | 5,368.0 | -97.0 | -1.8 | 3,150,300 |
| 6/23 | 5,645.0 | 5,939.0 | 5,426.0 | 5,465.0 | -174.0 | -3.1 | 4,283,000 |
| 6/16 | 5,300.0 | 5,771.0 | 5,243.0 | 5,639.0 | +437.0 | +8.4 | 5,822,300 |
| 6/9 | 5,430.0 | 5,824.0 | 5,171.0 | 5,202.0 | -168.0 | -3.1 | 6,361,200 |
| 6/2 | 5,210.0 | 5,380.0 | 4,980.0 | 5,370.0 | +240.0 | +4.7 | 4,654,900 |
| 5/26 | 5,280.0 | 5,380.0 | 5,100.0 | 5,130.0 | -160.0 | -3.0 | 3,657,400 |
| 5/19 | 5,320.0 | 5,530.0 | 5,260.0 | 5,290.0 | -20.0 | -0.4 | 4,258,500 |
| 5/12 | 4,925.0 | 5,340.0 | 4,840.0 | 5,310.0 | +425.0 | +8.7 | 5,718,800 |
| 5/2 | 4,650.0 | 4,890.0 | 4,610.0 | 4,885.0 | +180.0 | +3.8 | 2,090,000 |
| 4/28 | 4,875.0 | 5,070.0 | 4,635.0 | 4,705.0 | -190.0 | -3.9 | 6,049,700 |
| 4/21 | 5,370.0 | 5,390.0 | 4,845.0 | 4,895.0 | -275.0 | -5.3 | 7,914,000 |
| 4/14 | 5,010.0 | 5,200.0 | 4,915.0 | 5,170.0 | +130.0 | +2.6 | 7,085,300 |
| 4/7 | 5,520.0 | 5,530.0 | 4,960.0 | 5,040.0 | -410.0 | -7.5 | 5,511,800 |
| 3/31 | 5,340.0 | 5,520.0 | 5,220.0 | 5,450.0 | +80.0 | +1.5 | 3,957,800 |
| 3/24 | 5,450.0 | 5,460.0 | 5,220.0 | 5,370.0 | -30.0 | -0.6 | 2,703,800 |
| 3/17 | 5,310.0 | 5,490.0 | 5,050.0 | 5,400.0 | -150.0 | -2.7 | 5,576,200 |
| 3/10 | 5,470.0 | 5,830.0 | 5,420.0 | 5,550.0 | +170.0 | +3.2 | 6,255,600 |
▶︎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