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

2012/01/24

2011/07/25～2012/01/24

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
2012
01/24	49	52	49	52	-2.26%	5,400	-	-2.26%	-	-
01/20	52	53	52	53	+2.12%	300	-	0%	-	-
01/19	51	52	51	52	+7.01%	500	-	-2.08%	-	-
01/18	50	50	49	49	-3%	1,100	-	-8.49%	-	-
01/17	50	50	50	50	-5.66%	500	-	-5.66%	-	-
01/16	60	60	52	53	-12.11%	1,600	-	0%	-	-
01/13	57	60	57	60	+2.2%	400	-	+13.77%	-	-
01/12	61	64	59	59	-20.27%	8,300	-	+13.46%	-	-
01/11	75	75	74	74	+10.45%	5,800	-	+42.31%	-	-
01/10	60	67	60	67	+13.56%	1,800	-	+31.37%	-	-
01/06	52	59	52	59	+3.51%	800	-	+18%	-	-
01/05	58	60	56	57	0%	5,600	-	+14%	-	-
01/04	54	59	54	57	+5.56%	3,700	-	+14%	-	-
2011
12/30	50	54	50	54	+8%	3,000	-	+10.2%	-	-
12/29	48	50	46	50	+7.99%	1,300	-	+2.04%	-	-
12/28	47	47	46	46	-0.43%	700	-	-5.51%	-	-
12/27	45	47	45	47	+3.33%	300	-	-5.1%	-	-
12/26	46	46	45	45	-3.23%	5,300	-	-8.16%	-	-
12/22	47	47	46	47	0%	600	-	-3.13%	-	-
12/21	47	47	47	47	-9.71%	900	-	-3.13%	-	-
12/20	52	52	52	52	-0.39%	300	-	+9.57%	-	-
12/19	52	52	52	52	+8.84%	500	-	+10%	-	-
12/16	48	48	48	48	0%	200	-	+3.26%	-	-
12/15	48	48	48	48	-4.81%	600	-	+3.26%	-	-
12/14	50	50	50	50	+3.96%	100	-	+8.48%	-	-
12/13	49	49	48	48	-3.61%	3,000	-	+4.35%	-	-
12/12	50	50	50	50	-0.4%	100	-	+10.67%	-	-
12/09	50	50	50	50	-0.2%	600	-	+11.11%	-	-
12/08	50	50	50	50	0%	100	-	+11.33%	-	-
12/07	50	50	50	50	0%	100	-	+11.33%	-	-
12/06	50	50	50	50	0%	300	-	+11.33%	-	-
12/05	50	50	50	50	+0.2%	1,600	-	+13.86%	-	-
12/02	50	50	50	50	0%	2,800	-	+13.64%	-	-
12/01	50	50	48	50	-0.2%	3,200	-	+13.64%	-	-
11/30	50	50	50	50	0%	300	-	+13.86%	-	-
11/29	50	50	50	50	+0.2%	1,000	-	+13.86%	-	-
11/28	50	50	50	50	0%	1,200	-	+13.64%	-	-
11/25	50	53	50	50	0%	2,500	-	+13.64%	-	-
11/24	56	56	50	50	-4.4%	20,900	-	+13.64%	-	-
11/22	52	52	52	52	+15.45%	10,100	-	+21.63%	-	-
11/21	44	45	43	45	+18.28%	7,800	-	+5.35%	-	-
11/18	30	39	29	38	+20.44%	9,700	-	-10.93%	-	-
11/17	32	32	32	32	-8.09%	100	-	-27.73%	-	-
11/15	35	35	35	35	-1.98%	5,000	-	-21.36%	-	-
11/14	35	35	35	35	-1.94%	1,100	-	-21.56%	-	-
11/11	38	38	36	36	-5.26%	13,700	-	-20%	-	-
11/10	38	39	38	38	-7.32%	1,300	-	-17.39%	-	-
11/08	41	42	41	41	-6.82%	4,000	-	-10.87%	-	-
11/07	44	44	44	44	-1.57%	500	-	-4.35%	-	-
11/04	41	45	40	45	+6.43%	6,700	-	-4.89%	-	-
11/02	45	46	42	42	-6.46%	3,400	-	-10.64%	-	-
10/31	42	45	42	45	+2.86%	2,300	-	-6.46%	-	-
10/28	45	47	44	44	-6.13%	800	-	-10.92%	-	-
10/27	45	47	44	47	+1.09%	1,400	-	-5.1%	-	-
10/26	45	46	45	46	-2.34%	800	-	-8%	-	-
10/25	46	47	45	47	+0.21%	3,400	-	-5.8%	-	-
10/24	46	47	46	47	-2.08%	900	-	-7.84%	-	-
10/19	47	48	47	48	+6.19%	400	-	-5.88%	-	-
10/18	49	49	45	45	-6.8%	300	-	-11.37%	-	-
10/17	49	49	49	49	+7.78%	500	-	-4.9%	-	-
10/14	50	50	45	45	-9.09%	3,400	-	-13.46%	-	-
10/12	44	50	44	50	+9.27%	4,100	-	-4.81%	-	-
10/11	45	45	45	45	-3%	200	-	-12.88%	-	-
10/07	52	52	45	47	-6.04%	5,000	-	-10.19%	-	-
10/06	47	50	47	50	+9.47%	1,600	-	-6.23%	-	-
10/05	48	48	45	45	0%	800	-	-14.34%	-	-
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%	-	-

VLCセキュリティ（2467）の株価チャート

2011/07/25～2012/01/24

株価推移

開示資料

決算

株式

チャート