KabuInsight

プラスアルファ・コンサルティング

4071
プライム/情報･通信業/Plus Alpha Consulting Co.,LTD.
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
2026-03-132,197.02,212.02,170.02,184.0-1.0-0.05%280,000
2026-03-122,175.02,203.02,165.02,185.0-22.0-1.00%279,600
2026-03-112,205.02,231.02,200.02,207.0+10.0+0.46%206,000
2026-03-102,220.02,231.02,180.02,197.0+4.0+0.18%242,800
2026-03-092,175.02,211.02,149.02,193.0-70.0-3.09%258,700
2026-03-062,201.02,290.02,195.02,263.0+55.0+2.49%250,400
2026-03-052,208.02,240.02,187.02,208.0+47.0+2.17%216,400
2026-03-042,171.02,210.02,130.02,161.0+7.0+0.32%264,100
2026-03-032,209.02,217.02,150.02,154.0-43.0-1.96%231,900
2026-03-022,182.02,231.02,170.02,197.0-43.0-1.92%213,300
2026-02-272,248.02,265.02,200.02,240.0+34.0+1.54%295,400
2026-02-262,124.02,252.02,114.02,206.0+120.0+5.75%471,100
2026-02-252,048.02,125.02,047.02,086.0+58.0+2.86%369,300
2026-02-241,988.02,057.01,971.02,028.0-10.0-0.49%576,200
2026-02-202,121.02,125.02,036.02,038.0-81.0-3.82%322,300
2026-02-192,156.02,160.02,092.02,119.0+5.0+0.24%305,900
2026-02-182,087.02,130.02,048.02,114.0+22.0+1.05%333,000
2026-02-172,015.02,182.01,969.02,092.0+104.0+5.23%750,500
2026-02-162,011.02,023.01,944.01,988.0-51.0-2.50%607,000
2026-02-132,069.02,079.02,016.02,039.0-24.0-1.16%496,500
2026-02-122,078.02,098.02,049.02,063.0-44.0-2.09%268,900
2026-02-102,040.02,109.02,029.02,107.0+71.0+3.49%213,200
2026-02-092,040.02,058.02,026.02,036.00.00.00%437,600
2026-02-062,033.02,057.02,025.02,036.0-37.0-1.78%344,000
2026-02-052,033.02,089.02,016.02,073.0+36.0+1.77%333,100
2026-02-042,113.02,163.02,025.02,037.0-168.0-7.62%534,600
2026-02-032,210.02,220.02,194.02,205.0-13.0-0.59%307,000
2026-02-022,229.02,250.02,212.02,218.0+5.0+0.23%156,900
2026-01-302,230.02,242.02,207.02,213.0-10.0-0.45%178,500
2026-01-292,248.02,248.02,199.02,223.0-41.0-1.81%170,900
2026-01-282,313.02,315.02,264.02,264.0-67.0-2.87%143,300
2026-01-272,360.02,360.02,314.02,331.0-19.0-0.81%159,000
2026-01-262,375.02,380.02,335.02,350.00.00.00%141,600
2026-01-232,355.02,382.02,334.02,350.0+14.0+0.60%174,700
2026-01-222,323.02,349.02,308.02,336.0+6.0+0.26%190,400
2026-01-212,357.02,361.02,311.02,330.0-54.0-2.27%125,300
2026-01-202,366.02,418.02,340.02,384.0-15.0-0.63%129,900
2026-01-192,426.02,430.02,391.02,399.0-11.0-0.46%113,300
2026-01-162,393.02,420.02,382.02,410.0+17.0+0.71%111,200
2026-01-152,375.02,414.02,375.02,393.0+32.0+1.36%132,000
2026-01-142,360.02,372.02,344.02,361.0-20.0-0.84%144,600
2026-01-132,427.02,427.02,358.02,381.0-58.0-2.38%149,500
2026-01-092,381.02,439.02,380.02,439.0+66.0+2.78%129,500
2026-01-082,363.02,387.02,344.02,373.0+10.0+0.42%132,500
2026-01-072,340.02,382.02,334.02,363.0-7.0-0.30%129,900
2026-01-062,350.02,386.02,347.02,370.0+38.0+1.63%109,400
2026-01-052,389.02,404.02,301.02,332.0-80.0-3.32%189,800
2025-12-302,440.02,465.02,401.02,412.0-48.0-1.95%90,800
2025-12-292,445.02,463.02,427.02,460.0+23.0+0.94%116,000
2025-12-262,420.02,441.02,407.02,437.0-1.0-0.04%173,100
2025-12-252,416.02,453.02,412.02,438.0+26.0+1.08%68,300
2025-12-242,419.02,448.02,409.02,412.0-18.0-0.74%79,700
2025-12-232,390.02,434.02,387.02,430.0+37.0+1.55%127,800
2025-12-222,445.02,453.02,352.02,393.0-56.0-2.29%164,400
2025-12-192,448.02,464.02,432.02,449.0-3.0-0.12%284,500
2025-12-182,420.02,455.02,403.02,452.0+44.0+1.83%121,000
2025-12-172,408.02,430.02,375.02,408.0+2.0+0.08%164,500
2025-12-162,382.02,429.02,362.02,406.0+74.0+3.17%268,700
2025-12-152,294.02,336.02,284.02,332.0+52.0+2.28%89,400
2025-12-122,296.02,322.02,267.02,280.0-20.0-0.87%145,300
2025-12-112,339.02,356.02,281.02,300.0-30.0-1.29%128,400
2025-12-102,333.02,345.02,304.02,330.0+13.0+0.56%187,100
2025-12-092,392.02,394.02,317.02,317.0-102.0-4.22%148,500
2025-12-082,346.02,420.02,331.02,419.0+71.0+3.02%153,400
2025-12-052,332.02,363.02,316.02,348.0+19.0+0.82%99,000
2025-12-042,303.02,345.02,290.02,329.0+15.0+0.65%181,200
2025-12-032,321.02,345.02,309.02,314.0-7.0-0.30%197,000
2025-12-022,355.02,367.02,321.02,321.0-46.0-1.94%145,500
2025-12-012,360.02,377.02,347.02,367.0+7.0+0.30%174,400
2025-11-282,425.02,440.02,360.02,360.0-25.0-1.05%126,200
2025-11-272,356.02,397.02,355.02,385.0+23.0+0.97%127,300
2025-11-262,318.02,362.02,305.02,362.0+58.0+2.52%105,100
2025-11-252,341.02,344.02,279.02,304.0-20.0-0.86%178,600
2025-11-212,195.02,327.02,195.02,324.0+101.0+4.54%186,200
2025-11-202,251.02,265.02,219.02,223.0-3.0-0.13%204,900
2025-11-192,214.02,255.02,188.02,226.0+3.0+0.13%260,900
2025-11-182,242.02,249.02,174.02,223.0-41.0-1.81%402,000
2025-11-172,235.02,286.02,163.02,264.0-129.0-5.39%564,900
2025-11-142,400.02,430.02,371.02,393.0-42.0-1.72%291,200
2025-11-132,437.02,470.02,417.02,435.0-2.0-0.08%191,100
2025-11-122,428.02,473.02,418.02,437.0+24.0+0.99%182,700
2025-11-112,430.02,442.02,404.02,413.0-5.0-0.21%93,800
2025-11-102,403.02,425.02,400.02,418.0+18.0+0.75%102,500
2025-11-072,350.02,400.02,337.02,400.0+32.0+1.35%160,800
2025-11-062,365.02,397.02,350.02,368.0+15.0+0.64%186,800
2025-11-052,351.02,362.02,284.02,353.0+2.0+0.09%199,100
2025-11-042,319.02,376.02,294.02,351.0-18.0-0.76%228,900
2025-10-312,358.02,390.02,341.02,369.0+37.0+1.59%168,000
2025-10-302,350.02,402.02,319.02,332.0-29.0-1.23%163,600
2025-10-292,380.02,393.02,340.02,361.0+10.0+0.43%333,000
2025-10-282,445.02,445.02,351.02,351.0-89.0-3.65%128,100
2025-10-272,422.02,458.02,419.02,440.0+46.0+1.92%117,300
2025-10-242,403.02,405.02,384.02,394.0-12.0-0.50%108,300
2025-10-232,426.02,438.02,405.02,406.0-24.0-0.99%70,900
2025-10-222,409.02,437.02,405.02,430.0+31.0+1.29%100,200
2025-10-212,400.02,408.02,377.02,399.0+8.0+0.33%127,000
2025-10-202,371.02,400.02,351.02,391.0+55.0+2.35%107,600
2025-10-172,338.02,363.02,305.02,336.0-12.0-0.51%142,500
2025-10-162,374.02,389.02,337.02,348.0-23.0-0.97%178,100
2025-10-152,364.02,380.02,347.02,371.0+23.0+0.98%121,100
2025-10-142,376.02,409.02,325.02,348.0-73.0-3.02%148,300
2025-10-102,390.02,429.02,378.02,421.0+13.0+0.54%95,500
2025-10-092,431.02,457.02,399.02,408.0-29.0-1.19%115,200
2025-10-082,447.02,471.02,436.02,437.0-20.0-0.81%74,700
2025-10-072,450.02,481.02,443.02,457.0-13.0-0.53%142,300
2025-10-062,471.02,484.02,453.02,470.0+42.0+1.73%111,900
2025-10-032,404.02,441.02,399.02,428.0+54.0+2.27%105,100
2025-10-022,439.02,463.02,370.02,374.0-58.0-2.38%162,200
2025-10-012,455.02,468.02,423.02,432.0-64.0-2.56%145,300
2025-09-302,452.02,501.02,445.02,496.0+26.0+1.05%182,000
2025-09-292,473.02,494.02,451.02,470.0-14.0-0.56%177,600
2025-09-262,454.02,505.02,449.02,484.0+24.0+0.98%137,700
2025-09-252,467.02,468.02,430.02,460.0+7.0+0.29%199,700
2025-09-242,450.02,453.02,390.02,453.0-47.0-1.88%253,900
2025-09-222,495.02,508.02,480.02,500.0+27.0+1.09%132,600
2025-09-192,447.02,482.02,444.02,473.0+31.0+1.27%351,600
2025-09-182,460.02,480.02,432.02,442.0-5.0-0.20%188,700
2025-09-172,420.02,461.02,415.02,447.0-2.0-0.08%254,400
2025-09-162,455.02,466.02,424.02,449.0-1.0-0.04%214,300
2025-09-122,470.02,497.02,446.02,450.0——228,100

直近120営業日分を表示