VLCセキュリティ（2467）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/02/01

2010/07/23～2011/02/01

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2013	10/1, 株式分割 1→100
2011
02/01	63	63	63	63	-1.09%	2,100	-	-10.85%	-	-
01/31	65	65	64	64	+2.07%	900	-	-12.33%	-	-
01/28	63	63	63	63	-4.71%	8,300	-	-14.11%	-	-
01/27	67	67	66	66	-1.79%	10,700	-	-11.08%	-	-
01/26	66	67	66	67	+1.06%	2,400	-	-10.67%	-	-
01/25	63	66	63	66	+3.43%	2,600	-	-11.6%	-	-
01/24	64	68	64	64	-2.14%	3,500	-	-14.53%	-	-
01/21	67	67	65	66	-2.24%	7,700	-	-12.67%	-	-
01/20	67	69	66	67	-4.29%	11,300	-	-10.67%	-	-
01/19	68	70	66	70	-1.27%	13,000	-	-5.41%	-	-
01/18	69	71	66	71	+2.75%	19,500	-	-4.19%	-	-
01/17	69	70	69	69	0%	6,700	-	-6.76%	-	-
01/14	66	69	65	69	+4.55%	3,200	-	-5.48%	-	-
01/13	65	67	64	66	+1.38%	18,900	-	-9.59%	-	-
01/12	64	68	63	65	+0.93%	14,000	-	-10.82%	-	-
01/11	65	66	64	65	-0.77%	4,100	-	-12.84%	-	-
01/07	70	70	65	65	-4.41%	10,700	-	-12.16%	-	-
01/06	71	74	68	68	-4.23%	13,400	-	-8.11%	-	-
01/05	76	80	71	71	-11.25%	34,300	-	-4.05%	-	-
01/04	73	80	72	80	0%	11,300	-	+8.11%	-	-
2010
12/30	80	85	68	80	-3.61%	52,300	-	+9.59%	-	-
12/29	90	90	80	83	-7.78%	24,400	-	+15.28%	-	-
12/28	95	95	90	90	-8.16%	6,500	-	+25%	-	-
12/27	90	98	85	98	+8.89%	23,500	-	+38.03%	-	-
12/24	95	107	89	90	-2.17%	55,700	-	+30.43%	-	-
12/22	90	92	87	92	+6.98%	14,200	-	+37.31%	-	-
12/21	87	89	85	86	+2.26%	9,900	-	+30.3%	-	-
12/20	79	88	79	84	+12.13%	24,300	-	+31.41%	-	-
12/17	69	75	69	75	+8.7%	45,100	-	+20.97%	-	-
12/16	69	70	67	69	+2.22%	20,000	-	+13.11%	-	-
12/15	62	69	62	68	+8.87%	10,300	-	+12.5%	-	-
12/14	60	65	60	62	-1.59%	19,800	-	+5.08%	-	-
12/13	64	64	60	63	-1.56%	22,700	-	+8.62%	-	-
12/10	63	65	63	64	+2.07%	12,600	-	+10.34%	-	-
12/09	63	63	63	63	-0.48%	5,800	-	+11.96%	-	-
12/08	62	63	62	63	+6.96%	7,700	-	+12.5%	-	-
12/07	66	66	56	59	-11.03%	20,800	-	+7.09%	-	-
12/06	70	70	66	66	-4.06%	13,700	-	+22.59%	-	-
12/03	70	70	69	69	-1.43%	700	-	+30.19%	-	-
12/02	70	70	69	70	+2.94%	3,000	-	+34.62%	-	-
12/01	69	69	68	68	+3.82%	2,700	-	+33.33%	-	-
11/30	66	68	66	66	-0.76%	6,200	-	+33.67%	-	-
11/29	61	66	59	66	0%	3,500	-	+37.5%	-	-
11/26	60	68	60	66	+3.13%	2,400	-	+37.5%	-	-
11/25	67	67	60	64	-1.54%	7,600	-	+36.17%	-	-
11/24	67	70	61	65	-7.14%	11,700	-	+41.3%	-	-
11/22	60	70	60	70	+16.67%	15,600	-	+55.56%	-	-
11/19	52	64	52	60	+11.11%	21,700	-	+36.36%	-	-
11/18	52	54	51	54	+5.06%	16,600	-	+22.73%	-	-
11/17	51	52	50	51	+7.08%	16,300	-	+19.53%	-	-
11/16	47	48	47	48	+3.23%	4,200	-	+11.63%	-	-
11/15	42	47	42	47	+0.43%	8,600	-	+8.14%	-	-
11/12	47	47	46	46	-4.93%	700	-	+7.67%	-	-
11/10	46	49	45	49	+16.79%	800	-	+13.26%	-	-
11/08	42	42	40	42	-2.8%	1,800	-	-3.02%	-	-
11/05	43	43	43	43	+3.37%	1,000	-	-2.5%	-	-
11/04	42	42	42	42	+7.24%	1,000	-	-5.68%	-	-
11/02	39	39	39	39	+3.75%	100	-	-14%	-	-
11/01	40	40	37	37	-4.36%	1,100	-	-17.11%	-	-
10/29	43	43	39	39	-10.14%	2,300	-	-15.22%	-	-
10/28	41	43	41	43	+8.5%	1,900	-	-5.65%	-	-
10/27	38	40	35	40	+6.1%	2,400	-	-13.04%	-	-
10/26	38	38	38	38	-10.02%	800	-	-19.79%	-	-
10/22	42	42	42	42	+3.46%	3,000	-	-10.85%	-	-
10/21	40	41	38	41	+1.5%	7,000	-	-15.63%	-	-
10/20	42	42	38	40	-3.86%	9,700	-	-16.88%	-	-
10/19	44	44	41	42	-14.26%	11,100	-	-15.31%	-	-
10/18	46	48	46	48	+7.8%	300	-	-1.22%	-	-
10/15	44	45	44	45	+7.54%	200	-	-8.37%	-	-
10/13	40	42	40	42	+3.86%	400	-	-16.5%	-	-
10/12	44	47	40	40	-15.55%	3,800	-	-19.6%	-	-
10/08	44	48	44	48	-2.86%	1,800	-	-6.67%	-	-
10/07	44	49	44	49	+4.26%	400	-	-3.92%	-	-
10/06	47	47	47	47	-0.74%	500	-	-7.84%	-	-
10/05	47	47	42	47	+2.93%	1,300	-	-8.94%	-	-
10/04	47	47	46	46	+1.55%	700	-	-11.54%	-	-
09/30	50	50	45	45	-12.72%	8,100	-	-12.88%	-	-
09/29	48	52	48	52	+1.76%	700	-	-0.19%	-	-
09/28	48	51	47	51	-4.67%	4,000	-	-1.92%	-	-
09/22	50	54	48	54	-0.74%	1,300	-	+2.88%	-	-
09/14	48	54	46	54	+12.06%	1,600	-	+3.65%	-	-
09/13	48	48	48	48	-1.43%	1,000	-	-7.5%	-	-
09/09	49	49	49	49	-3.37%	500	-	-6.15%	-	-
09/06	51	51	51	51	-0.2%	800	-	-4.72%	-	-
09/02	55	55	51	51	-2.69%	900	-	-4.53%	-	-
09/01	52	52	52	52	-5.28%	1,000	-	-1.89%	-	-
08/31	55	55	55	55	+8.71%	500	-	+3.58%	-	-
08/30	51	51	51	51	-1.94%	100	-	-4.72%	-	-
08/27	52	52	52	52	-5.5%	300	-	-2.83%	-	-
08/25	54	55	54	55	+3.81%	3,500	-	+2.83%	-	-
08/20	53	53	53	53	+6.92%	100	-	-0.94%	-	-
08/19	49	49	49	49	-7.36%	100	-	-5.58%	-	-
08/13	50	53	50	53	+2.32%	1,600	-	0%	-	-
08/06	52	52	52	52	-5.82%	800	-	-0.38%	-	-
07/30	55	55	51	55	+0.36%	3,900	-	+5.77%	-	-
07/29	51	55	51	55	+0.55%	2,000	-	+5.38%	-	-
07/28	49	55	49	55	+3.22%	2,500	-	+4.81%	-	-
07/27	51	53	51	53	-3.65%	400	-	+1.54%	-	-
07/26	55	55	55	55	0%	1,000	-	+5.38%	-	-
07/23	55	55	55	55	+1.48%	100	-	+5.38%	-	-

VLCセキュリティ（2467）の株価チャート

2010/07/23～2011/02/01

株価推移

開示資料

決算

株式

チャート