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

2011/08/03

2011/02/15～2011/08/03

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
08/03	58	59	58	59	+9.67%	1,200	-	0%	-	-
08/02	54	54	54	54	+1.7%	100	-	-8.81%	-	-
08/01	56	56	50	53	-3.29%	3,300	-	-10.34%	-	-
07/29	54	55	54	55	+5.19%	200	-	-7.29%	-	-
07/28	54	54	52	52	-5.8%	2,600	-	-11.86%	-	-
07/25	55	55	55	55	0%	100	-	-6.44%	-	-
07/22	55	55	55	55	-4.83%	600	-	-8%	-	-
07/21	57	58	57	58	+3.2%	1,500	-	-3.33%	-	-
07/20	56	56	56	56	-7.87%	100	-	-6.33%	-	-
07/13	55	64	55	61	+7.02%	21,200	-	+1.67%	-	-
07/12	56	57	55	57	-3.23%	700	-	-3.39%	-	-
07/11	56	59	56	59	+1.03%	700	-	-0.17%	-	-
07/08	57	58	57	58	0%	500	-	-1.19%	-	-
07/07	56	58	56	58	-1.69%	2,500	-	-1.19%	-	-
07/06	59	59	59	59	+1.72%	100	-	+2.24%	-	-
07/04	58	58	58	58	-2.02%	100	-	-1.19%	-	-
07/01	58	60	58	60	+3.48%	2,500	-	+2.59%	-	-
06/30	58	64	58	58	-11.4%	5,600	2億4897万	-0.86%	-	1.62
06/29	59	65	58	65	-0.15%	900	-	+11.9%	-	-
06/28	65	65	65	65	0%	200	-	+12.07%	-	-
06/27	65	65	65	65	-0.76%	1,500	-	+14.04%	-	-
06/24	58	66	58	66	-0.76%	4,600	-	+14.91%	-	-
06/22	59	67	59	66	+12.82%	11,000	-	+15.79%	-	-
06/21	53	59	53	59	-0.51%	1,600	-	+4.46%	-	-
06/15	58	59	58	59	0%	1,200	-	+5%	-	-
06/14	55	59	55	59	+5%	2,300	-	+5%	-	-
06/13	56	56	56	56	-5.08%	100	-	0%	-	-
06/10	57	59	57	59	+3.51%	900	-	+5.36%	-	-
06/09	57	57	57	57	-3.39%	1,000	-	+1.79%	-	-
06/08	56	59	56	59	0%	6,600	-	+5.36%	-	-
06/06	59	59	59	59	+1.72%	100	-	+5.36%	-	-
06/03	57	58	53	58	+1.75%	15,600	-	+3.57%	-	-
06/02	56	59	53	57	+8.57%	5,200	-	+1.79%	-	-
06/01	53	53	53	53	0%	800	-	-6.25%	-	-
05/31	53	53	53	53	-0.94%	100	-	-6.25%	-	-
05/27	57	57	53	53	-7.83%	200	-	-5.36%	-	-
05/26	51	58	51	58	+10.58%	1,900	-	+0.88%	-	-
05/25	53	53	52	52	-0.95%	1,800	-	-8.77%	-	-
05/24	60	60	53	53	-15.32%	2,100	-	-7.89%	-	-
05/23	53	62	53	62	+17.87%	5,200	-	+8.77%	-	-
05/20	53	53	53	53	-1.87%	500	-	-9.31%	-	-
05/19	58	58	54	54	-7.27%	2,900	-	-7.59%	-	-
05/18	53	58	53	58	+12.23%	2,700	-	-0.34%	-	-
05/17	53	53	51	52	-2.83%	10,600	-	-11.21%	-	-
05/16	52	55	52	53	-13.11%	3,100	-	-10.17%	-	-
05/12	59	61	59	61	+2.52%	2,900	-	+3.39%	-	-
05/11	54	60	51	60	+11.42%	10,800	-	+0.85%	-	-
05/10	51	53	51	53	-4.64%	400	-	-9.49%	-	-
05/09	55	56	55	56	+4.09%	700	-	-5.08%	-	-
05/02	50	54	50	54	-3.93%	3,500	-	-8.81%	-	-
04/28	56	56	56	56	0%	1,100	-	-6.67%	-	-
04/27	56	56	56	56	-3.11%	1,700	-	-6.67%	-	-
04/26	56	58	56	58	-3.67%	1,400	-	-3.67%	-	-
04/25	56	60	56	60	+3.63%	3,500	-	0%	-	-
04/22	58	59	55	58	-1.86%	5,200	-	-3.5%	-	-
04/21	58	59	58	59	0%	7,500	-	-1.67%	-	-
04/20	59	59	59	59	-1.67%	2,000	-	0%	-	-
04/19	59	60	59	60	+1.69%	3,100	-	+1.69%	-	-
04/18	56	59	56	59	+1.72%	400	-	-1.67%	-	-
04/15	58	58	58	58	-3.33%	100	-	-3.33%	-	-
04/14	56	60	56	60	0%	400	-	0%	-	-
04/13	60	60	60	60	0%	200	-	0%	-	-
04/11	59	60	56	60	0%	8,200	-	0%	-	-
04/08	60	60	60	60	-6.98%	3,300	-	-1.64%	-	-
04/07	60	65	60	65	+13.56%	1,600	-	+5.74%	-	-
04/06	57	57	57	57	-4.7%	400	-	-6.89%	-	-
04/05	65	65	56	60	-8.31%	6,400	-	-3.87%	-	-
04/04	64	65	64	65	+1.56%	400	-	+4.84%	-	-
04/01	58	64	58	64	+10.34%	5,100	-	+3.23%	-	-
03/31	59	63	58	58	-6.3%	1,400	2億5114万	-7.94%	-	1.33
03/30	62	62	62	62	-3.13%	100	-	-1.75%	-	-
03/29	64	64	64	64	+18.33%	1,200	-	+1.43%	-	-
03/28	57	57	54	54	-8.47%	2,400	-	-15.63%	-	-
03/25	58	59	57	59	-1.67%	1,900	-	-7.81%	-	-
03/24	61	61	60	60	-3.23%	2,800	-	-7.69%	-	-
03/23	62	62	62	62	-4.62%	500	-	-4.62%	-	-
03/22	64	68	64	65	+3.17%	1,900	-	0%	-	-
03/18	60	63	60	63	+18.87%	400	-	-4.55%	-	-
03/17	46	53	46	53	+12.53%	4,500	-	-19.7%	-	-
03/16	49	49	42	47	-8.72%	15,400	-	-29.7%	-	-
03/15	59	61	52	52	-8.83%	3,000	-	-22.99%	-	-
03/14	57	57	57	57	-15.02%	9,400	-	-16.76%	-	-
03/11	67	67	67	67	+0.15%	4,000	-	-2.06%	-	-
03/10	67	67	67	67	+1.53%	200	-	-2.21%	-	-
03/09	64	66	64	66	+2.34%	700	-	-3.68%	-	-
03/08	65	65	64	64	-1.23%	800	-	-5.88%	-	-
03/07	67	67	65	65	-5.12%	5,000	-	-4.71%	-	-
03/03	68	68	68	68	+1.19%	100	-	+0.44%	-	-
03/02	66	68	66	68	-0.3%	1,200	-	-0.74%	-	-
03/01	66	68	66	68	+2.58%	200	-	-0.44%	-	-
02/28	69	69	66	66	-5.71%	17,800	-	-2.94%	-	-
02/25	69	70	68	70	-1.41%	5,000	-	+2.94%	-	-
02/24	69	71	68	71	0%	1,700	-	+4.41%	-	-
02/23	70	73	70	71	0%	5,400	-	+4.41%	-	-
02/22	68	74	68	71	+3.95%	15,100	-	+4.41%	-	-
02/21	67	68	67	68	-1.01%	1,500	-	+0.44%	-	-
02/18	70	70	69	69	-0.86%	1,400	-	+1.47%	-	-
02/17	72	72	70	70	-4.66%	2,400	-	+3.88%	-	-
02/16	72	73	71	73	+2.1%	5,900	-	+8.96%	-	-
02/15	67	72	67	72	+7.84%	2,000	-	+6.72%	-	-

VLCセキュリティ（2467）の株価チャート

2011/02/15～2011/08/03

株価推移

開示資料

決算

株式

チャート