！決算発表予定日 2024/05/13
7849東証S信用
業種 情報・通信業
スターツ出版 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 |
|---|---|
| 4,800 (23/05/12) | 2,950 (23/11/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,500 (24/03/25) | 3,520 (24/01/05) |
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 | 3,840 | 3,915 | 3,820 | 3,820 | -80 | -2.1 | 2,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,300 | 4,300 | 3,715 | 3,900 | -475 | -10.9 | 97,800 |
| 24/03 | 4,060 | 4,500 | 3,965 | 4,375 | +355 | +8.8 | 435,700 |
| 24/02 | 4,065 | 4,380 | 3,705 | 4,020 | -30 | -0.7 | 399,100 |
| 24/01 | 3,620 | 4,070 | 3,520 | 4,050 | +365 | +9.9 | 129,900 |
| 23/12 | 3,245 | 3,685 | 3,010 | 3,685 | +440 | +13.6 | 165,000 |
| 23/11 | 3,850 | 4,005 | 2,950 | 3,245 | -595 | -15.5 | 237,200 |
| 23/10 | 3,975 | 3,975 | 3,315 | 3,840 | -80 | -2.0 | 90,600 |
| 23/09 | 3,950 | 3,980 | 3,700 | 3,920 | -45 | -1.1 | 64,200 |
| 23/08 | 4,255 | 4,610 | 3,700 | 3,965 | -290 | -6.8 | 266,100 |
| 23/07 | 4,170 | 4,380 | 4,065 | 4,255 | +115 | +2.8 | 71,000 |
| 23/06 | 4,190 | 4,400 | 3,840 | 4,140 | 0 | 0.0 | 130,700 |
| 23/05 | 3,645 | 4,800 | 3,600 | 4,140 | +600 | +17.0 | 401,900 |
| 23/04 | 3,525 | 3,665 | 3,340 | 3,540 | +200 | +6.0 | 38,200 |
| 23/03 | 3,625 | 4,000 | 3,300 | 3,340 | -285 | -7.9 | 68,600 |
| 23/02 | 3,230 | 3,800 | 2,870 | 3,625 | +430 | +13.5 | 128,800 |
| 23/01 | 2,866 | 3,305 | 2,830 | 3,195 | +226 | +7.6 | 25,800 |
| 22/12 | 3,195 | 3,350 | 2,755 | 2,969 | -161 | -5.1 | 101,200 |
| 22/11 | 2,910 | 3,405 | 2,805 | 3,130 | +170 | +5.7 | 269,200 |
| 22/10 | 2,860 | 3,075 | 2,700 | 2,960 | +230 | +8.4 | 46,800 |
| 22/09 | 2,955 | 3,110 | 2,625 | 2,730 | -225 | -7.6 | 120,800 |
| 22/08 | 1,600 | 3,155 | 1,587 | 2,955 | +1,355 | +84.7 | 590,000 |
| 22/07 | 1,510 | 1,600 | 1,507 | 1,600 | +43 | +2.8 | 12,800 |
| 22/06 | 1,512 | 1,590 | 1,477 | 1,557 | +45 | +3.0 | 14,800 |
| 22/05 | 1,500 | 1,550 | 1,427 | 1,512 | -33 | -2.1 | 37,800 |
| 22/04 | 1,545 | 1,567 | 1,487 | 1,545 | +35 | +2.3 | 10,400 |
| 22/03 | 1,600 | 1,632 | 1,479 | 1,510 | -90 | -5.6 | 34,000 |
| 22/02 | 1,597 | 1,767 | 1,580 | 1,600 | 0 | 0.0 | 24,400 |
| 22/01 | 1,695 | 1,750 | 1,565 | 1,600 | -125 | -7.3 | 11,000 |
| 21/12 | 1,617 | 1,820 | 1,500 | 1,725 | +108 | +6.7 | 77,000 |
| 21/11 | 1,418 | 1,940 | 1,407 | 1,617 | +174 | +12.1 | 106,400 |
▶︎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