！決算発表予定日 2024/05/15
9345東証G信用
業種 サービス業
ビズメイツ 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 |
|---|---|
| 3,555 (23/05/08) | 1,220 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,563 (24/01/30) | 1,220 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,273 | 1,273 | 1,270 | 1,273 | 0 | 0.0 | 400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,269 | 1,273 | 1,255 | 1,273 | +12 | +1.0 | 1,900 |
| 4/30 | 1,272 | 1,273 | 1,257 | 1,261 | ー | ー | 5,000 |
| 4/26 | ー | ー | ー | 1,273 | ー | ー | 0 |
| 4/25 | 1,251 | 1,273 | 1,251 | 1,273 | +22 | +1.8 | 700 |
| 4/24 | 1,249 | 1,251 | 1,249 | 1,251 | -11 | -0.9 | 800 |
| 4/23 | 1,271 | 1,271 | 1,260 | 1,262 | -10 | -0.8 | 500 |
| 4/22 | 1,251 | 1,272 | 1,251 | 1,272 | +23 | +1.8 | 1,200 |
| 4/19 | 1,252 | 1,257 | 1,249 | 1,249 | -24 | -1.9 | 7,200 |
| 4/18 | 1,274 | 1,280 | 1,271 | 1,273 | 0 | 0.0 | 1,200 |
| 4/17 | 1,277 | 1,291 | 1,273 | 1,273 | -6 | -0.5 | 1,200 |
| 4/16 | 1,278 | 1,287 | 1,274 | 1,279 | +1 | +0.1 | 3,400 |
| 4/15 | 1,290 | 1,290 | 1,278 | 1,278 | -6 | -0.5 | 900 |
| 4/12 | 1,285 | 1,285 | 1,271 | 1,284 | -11 | -0.9 | 1,000 |
| 4/11 | 1,275 | 1,298 | 1,275 | 1,295 | +20 | +1.6 | 1,100 |
| 4/10 | 1,266 | 1,288 | 1,263 | 1,275 | +15 | +1.2 | 3,300 |
| 4/9 | 1,256 | 1,271 | 1,256 | 1,260 | +8 | +0.6 | 1,100 |
| 4/8 | 1,271 | 1,271 | 1,252 | 1,252 | -6 | -0.5 | 1,100 |
| 4/5 | 1,246 | 1,258 | 1,246 | 1,258 | +8 | +0.6 | 2,500 |
| 4/4 | 1,254 | 1,260 | 1,246 | 1,250 | -24 | -1.9 | 3,400 |
| 4/3 | 1,263 | 1,278 | 1,250 | 1,274 | +11 | +0.9 | 5,200 |
| 4/2 | 1,269 | 1,271 | 1,263 | 1,263 | -7 | -0.6 | 3,800 |
| 4/1 | 1,300 | 1,300 | 1,268 | 1,270 | -3 | -0.2 | 5,600 |
| 3/29 | 1,274 | 1,281 | 1,273 | 1,273 | -2 | -0.2 | 2,400 |
| 3/28 | 1,271 | 1,284 | 1,270 | 1,275 | +5 | +0.4 | 1,300 |
| 3/27 | 1,285 | 1,294 | 1,269 | 1,270 | -12 | -0.9 | 3,900 |
| 3/26 | 1,292 | 1,294 | 1,280 | 1,282 | -9 | -0.7 | 4,900 |
| 3/25 | 1,311 | 1,314 | 1,291 | 1,291 | -20 | -1.5 | 6,500 |
| 3/22 | 1,309 | 1,320 | 1,298 | 1,311 | +2 | +0.2 | 3,700 |
| 3/21 | 1,309 | 1,310 | 1,300 | 1,309 | 0 | 0.0 | 2,600 |
| 3/19 | 1,315 | 1,328 | 1,309 | 1,309 | +2 | +0.2 | 1,100 |
▶︎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