KabuInsight

ソフトウェア・サービス

3733
スタンダード/情報･通信業/Software Service,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1311,460.011,890.011,340.011,640.0-120.0-1.02%7,000
2026-03-1212,070.012,070.011,550.011,760.0-310.0-2.57%8,000
2026-03-1112,130.012,250.011,900.012,070.0-10.0-0.08%7,200
2026-03-1012,000.012,180.011,700.012,080.0+380.0+3.25%10,300
2026-03-0911,300.012,000.010,950.011,700.0-1100.0-8.59%22,400
2026-03-0612,780.013,100.012,760.012,800.0-100.0-0.78%5,300
2026-03-0513,150.013,150.012,800.012,900.0+350.0+2.79%9,700
2026-03-0412,700.012,920.012,450.012,550.0-450.0-3.46%7,900
2026-03-0313,050.013,050.012,740.013,000.0-50.0-0.38%2,300
2026-03-0213,040.013,050.012,980.013,050.00.00.00%1,000
2026-02-2713,110.013,110.012,990.013,050.0-60.0-0.46%1,600
2026-02-2613,200.013,280.013,060.013,110.0-50.0-0.38%4,200
2026-02-2513,140.013,250.013,040.013,160.0+20.0+0.15%2,800
2026-02-2412,840.013,260.012,840.013,140.0+40.0+0.31%6,500
2026-02-2013,200.013,200.012,910.013,100.0+20.0+0.15%4,900
2026-02-1913,180.013,180.012,850.013,080.0+30.0+0.23%2,700
2026-02-1812,950.013,490.012,870.013,050.0+640.0+5.16%12,400
2026-02-1712,500.012,570.012,300.012,410.0-130.0-1.04%2,500
2026-02-1612,450.012,820.012,450.012,540.0+90.0+0.72%1,400
2026-02-1312,550.012,550.012,330.012,450.0-100.0-0.80%2,000
2026-02-1212,570.012,610.012,470.012,550.0-120.0-0.95%1,200
2026-02-1012,600.012,740.012,600.012,670.0+10.0+0.08%300
2026-02-0912,590.012,820.012,200.012,660.0+170.0+1.36%6,900
2026-02-0612,580.012,690.012,480.012,490.0-240.0-1.89%4,700
2026-02-0512,730.012,780.012,600.012,730.00.00.00%4,400
2026-02-0412,700.012,940.012,600.012,730.0-60.0-0.47%6,200
2026-02-0312,810.013,100.012,790.012,790.0-80.0-0.62%1,900
2026-02-0212,580.013,000.012,580.012,870.0+70.0+0.55%3,900
2026-01-3012,340.012,800.012,340.012,800.0+160.0+1.27%2,900
2026-01-2912,570.013,030.012,450.012,640.0-230.0-1.79%3,000
2026-01-2813,000.013,000.012,600.012,870.0-120.0-0.92%4,400
2026-01-2713,050.013,290.012,840.012,990.0-80.0-0.61%5,800
2026-01-2613,310.013,400.013,040.013,070.0-330.0-2.46%3,000
2026-01-2313,480.013,490.013,390.013,400.0-80.0-0.59%3,000
2026-01-2213,550.013,650.013,460.013,480.0-60.0-0.44%1,300
2026-01-2113,500.013,640.013,400.013,540.0-80.0-0.59%1,600
2026-01-2013,630.013,810.013,470.013,620.0-230.0-1.66%2,500
2026-01-1913,850.013,850.013,690.013,850.0+50.0+0.36%1,200
2026-01-1613,710.013,800.013,690.013,800.0+90.0+0.66%900
2026-01-1513,590.013,710.013,590.013,710.0+110.0+0.81%1,200
2026-01-1413,690.013,690.013,470.013,600.0+50.0+0.37%1,300
2026-01-1313,520.013,550.013,460.013,550.0+100.0+0.74%1,200
2026-01-0913,450.013,500.013,420.013,450.0-30.0-0.22%1,600
2026-01-0813,460.013,570.013,460.013,480.0+10.0+0.07%800
2026-01-0713,710.013,710.013,440.013,470.0-30.0-0.22%700
2026-01-0613,620.013,620.013,420.013,500.0+90.0+0.67%1,300
2026-01-0513,790.013,840.013,400.013,410.0-110.0-0.81%1,400
2025-12-3013,500.013,520.013,320.013,520.0+60.0+0.45%1,400
2025-12-2913,420.013,550.013,420.013,460.0-90.0-0.66%500
2025-12-2613,750.013,750.013,520.013,550.0-280.0-2.02%1,900
2025-12-2513,750.013,920.013,750.013,830.0-90.0-0.65%700
2025-12-2413,770.014,040.013,700.013,920.0+250.0+1.83%5,200
2025-12-2313,700.013,750.013,600.013,670.0-40.0-0.29%1,500
2025-12-2213,600.013,720.013,490.013,710.0+90.0+0.66%2,500
2025-12-1913,590.013,700.013,580.013,620.0+110.0+0.81%5,000
2025-12-1813,400.013,520.013,350.013,510.0+110.0+0.82%1,400
2025-12-1713,250.013,640.013,250.013,400.0+150.0+1.13%3,900
2025-12-1612,850.013,250.012,850.013,250.0+360.0+2.79%2,500
2025-12-1512,900.012,910.012,770.012,890.0-10.0-0.08%2,900
2025-12-1213,000.013,110.012,780.012,900.0-70.0-0.54%4,500
2025-12-1113,160.013,380.012,910.012,970.0-180.0-1.37%2,300
2025-12-1013,400.013,500.013,080.013,150.0-250.0-1.87%3,000
2025-12-0913,580.013,580.013,250.013,400.0-320.0-2.33%4,500
2025-12-0814,090.014,200.013,400.013,720.0-670.0-4.66%12,200
2025-12-0514,450.014,540.014,030.014,390.0-60.0-0.42%5,900
2025-12-0414,100.014,450.014,100.014,450.0+370.0+2.63%2,800
2025-12-0314,280.014,280.013,920.014,080.0-200.0-1.40%2,000
2025-12-0214,390.014,390.014,280.014,280.0-90.0-0.63%1,400
2025-12-0114,470.014,470.014,360.014,370.0-100.0-0.69%500
2025-11-2814,450.014,500.014,320.014,470.0+20.0+0.14%1,200
2025-11-2714,430.014,620.014,430.014,450.0+100.0+0.70%1,800
2025-11-2614,350.014,350.014,220.014,350.0+70.0+0.49%900
2025-11-2514,260.014,280.014,170.014,280.0+100.0+0.71%800
2025-11-2114,200.014,300.014,010.014,180.0-60.0-0.42%1,400
2025-11-2014,410.014,610.014,190.014,240.0+40.0+0.28%2,600
2025-11-1914,050.014,200.014,050.014,200.0-20.0-0.14%1,200
2025-11-1814,250.014,260.014,110.014,220.0-150.0-1.04%2,200
2025-11-1714,520.014,520.014,360.014,370.0-150.0-1.03%3,000
2025-11-1414,560.014,560.014,320.014,520.0-40.0-0.27%1,800
2025-11-1314,530.014,740.014,530.014,560.0-230.0-1.56%600
2025-11-1214,440.014,790.014,340.014,790.0+350.0+2.42%3,900
2025-11-1114,280.014,440.014,250.014,440.0+160.0+1.12%1,500
2025-11-1014,280.014,280.014,160.014,280.0+10.0+0.07%300
2025-11-0714,010.014,300.013,830.014,270.0-40.0-0.28%1,300
2025-11-0614,410.014,410.014,120.014,310.0+200.0+1.42%1,700
2025-11-0514,100.014,150.013,960.014,110.0-190.0-1.33%1,800
2025-11-0413,610.014,300.013,610.014,300.0+600.0+4.38%1,900
2025-10-3114,090.014,090.013,700.013,700.0-230.0-1.65%600
2025-10-3014,350.014,350.013,850.013,930.0-560.0-3.86%4,000
2025-10-2914,100.014,490.014,100.014,490.0+380.0+2.69%8,200
2025-10-2814,250.014,290.014,110.014,110.0-170.0-1.19%3,200
2025-10-2714,230.014,580.013,960.014,280.0+120.0+0.85%6,700
2025-10-2413,830.014,160.013,830.014,160.0+260.0+1.87%1,200
2025-10-2313,900.013,980.013,800.013,900.0-30.0-0.22%1,400
2025-10-2213,970.013,980.013,930.013,930.0+30.0+0.22%1,000
2025-10-2114,000.014,080.013,850.013,900.0-60.0-0.43%1,600
2025-10-2014,100.014,100.013,940.013,960.0+160.0+1.16%800
2025-10-1713,910.014,050.013,800.013,800.0-110.0-0.79%3,600
2025-10-1613,750.014,120.013,750.013,910.0-10.0-0.07%3,800
2025-10-1514,180.014,180.013,860.013,920.0-30.0-0.22%2,800
2025-10-1414,100.014,100.013,880.013,950.0-210.0-1.48%3,800
2025-10-1014,450.014,490.014,150.014,160.0-160.0-1.12%1,400
2025-10-0914,520.014,640.014,300.014,320.0-260.0-1.78%3,200
2025-10-0814,490.014,580.014,420.014,580.0+230.0+1.60%1,500
2025-10-0714,480.014,790.014,350.014,350.0+50.0+0.35%1,200
2025-10-0614,440.014,440.014,140.014,300.0+220.0+1.56%2,000
2025-10-0314,230.014,300.014,080.014,080.0-130.0-0.91%3,700
2025-10-0214,510.014,590.013,990.014,210.0-290.0-2.00%4,200
2025-10-0114,650.014,650.014,500.014,500.0-350.0-2.36%1,000
2025-09-3014,710.014,850.014,400.014,850.0+150.0+1.02%1,400
2025-09-2914,560.014,750.014,560.014,700.0+120.0+0.82%700
2025-09-2614,510.014,580.014,500.014,580.0-210.0-1.42%1,100
2025-09-2514,570.014,800.014,470.014,790.0+270.0+1.86%5,300
2025-09-2414,500.014,640.014,500.014,520.0+20.0+0.14%3,300
2025-09-2214,500.014,680.014,500.014,500.00.00.00%2,600
2025-09-1914,390.014,500.014,250.014,500.0+50.0+0.35%3,200
2025-09-1814,350.014,450.014,350.014,450.0+100.0+0.70%1,500
2025-09-1714,350.014,480.014,340.014,350.0+10.0+0.07%2,300
2025-09-1613,660.014,380.013,660.014,340.0+710.0+5.21%4,400
2025-09-1213,800.014,020.013,600.013,630.0——1,700

直近120営業日分を表示