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

2011/10/04

2011/03/29～2011/10/04

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
10/04	49	51	45	45	+0.89%	700	-	-14.34%	-	-
10/03	45	45	45	45	-4.26%	2,500	-	-16.67%	-	-
09/30	47	47	46	47	+4.44%	2,200	2億351万	-12.96%	-	1.32
09/29	46	46	45	45	-8.16%	1,900	-	-16.67%	-	-
09/28	49	49	49	49	-3.92%	500	-	-10.91%	-	-
09/27	50	51	50	51	+1.59%	3,200	-	-7.27%	-	-
09/26	52	52	50	50	-3.46%	1,900	-	-8.73%	-	-
09/22	53	53	52	52	-13.33%	3,800	-	-5.45%	-	-
09/15	60	60	60	60	+2.39%	1,700	-	+9.09%	-	-
09/13	55	59	55	59	-1.51%	200	-	+6.55%	-	-
09/12	60	60	60	60	+10.19%	200	-	+8.18%	-	-
09/09	54	54	54	54	-10%	100	-	-1.82%	-	-
09/08	60	60	60	60	+1.69%	800	-	+9.09%	-	-
09/07	59	59	59	59	+3.51%	200	-	+7.27%	-	-
09/06	59	59	53	57	-3.39%	900	-	+3.64%	-	-
09/05	53	60	53	59	+14.12%	1,000	-	+7.27%	-	-
09/02	53	53	52	52	-2.08%	300	-	-6%	-	-
09/01	53	53	51	53	-8.97%	800	-	-4%	-	-
08/31	56	58	56	58	+5.45%	2,200	-	+3.57%	-	-
08/30	54	55	54	55	+12.02%	3,500	-	-1.79%	-	-
08/29	49	49	49	49	-2%	500	-	-12.32%	-	-
08/25	50	50	50	50	-5.65%	100	-	-10.54%	-	-
08/19	53	53	53	53	-2.57%	100	-	-6.84%	-	-
08/18	55	55	55	55	+1.11%	200	-	-4.39%	-	-
08/16	53	54	53	54	-0.19%	3,200	-	-7.07%	-	-
08/15	54	54	54	54	-3.57%	100	-	-6.9%	-	-
08/05	56	56	56	56	+3.7%	100	-	-3.45%	-	-
08/04	54	54	54	54	-8.47%	900	-	-8.47%	-	-
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%	-	-

VLCセキュリティ（2467）の株価チャート

2011/03/29～2011/10/04

株価推移

開示資料

決算

株式

チャート