VLCセキュリティ（2467）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料で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

2014/01/28

2013/08/27～2014/01/28

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
2014
01/28	222	223	214	220	+0.46%	3,400	13億9084万	+7.32%	88.45	2.19
01/27	225	225	216	219	-3.1%	9,900	13億8451万	+7.88%	88.05	2.18
01/24	228	237	224	226	-7.38%	9,900	14億2877万	+11.88%	90.87	2.25
01/23	225	244	224	244	+8.93%	11,400	15億4256万	+21.39%	98.1	2.42
01/22	221	225	217	224	+1.36%	4,900	14億1612万	+12.56%	90.06	2.23
01/21	218	231	215	221	+3.27%	10,400	13億9716万	+11.62%	88.86	2.2
01/20	233	240	211	214	-7.76%	16,400	13億5290万	+9.18%	86.04	2.13
01/17	232	239	225	232	+3.57%	9,100	14億6670万	+19.59%	93.28	2.3
01/16	210	225	210	224	+5.16%	9,200	14億1612万	+16.67%	90.06	2.23
01/15	214	218	205	213	-0.93%	8,800	13億4658万	+11.52%	85.64	2.12
01/14	201	225	200	215	-5.29%	32,900	13億5923万	+13.76%	86.44	2.14
01/10	191	233	190	227	+20.11%	35,800	14億3509万	+20.74%	91.27	2.26
01/09	192	199	185	189	-1.56%	9,800	11億9485万	+1.61%	75.99	1.88
01/08	190	192	181	192	+1.59%	5,300	12億1382万	+3.78%	77.2	1.91
01/07	187	192	185	189	+1.61%	4,600	11億9485万	+2.16%	75.99	1.88
01/06	186	187	185	186	+0.54%	1,500	11億7589万	+0.54%	74.78	1.85
2013
12/30	190	190	180	185	-1.07%	14,600	11億6957万	0%	74.38	1.84
12/27	188	194	175	187	0%	18,300	11億8221万	+1.08%	75.19	1.86
12/26	188	188	187	187	+1.63%	1,300	11億8221万	+1.08%	75.19	1.86
12/25	189	192	183	184	-2.65%	15,800	11億6324万	-0.54%	73.98	1.83
12/24	183	190	183	189	+3.28%	3,800	11億9485万	+1.61%	75.99	1.88
12/20	195	195	183	183	-6.63%	6,300	11億5692万	-1.61%	73.58	1.82
12/19	196	198	180	196	+2.08%	16,300	12億3911万	+5.38%	78.8	1.95
12/18	180	196	175	192	+9.09%	20,400	12億1382万	+3.23%	77.2	1.91
12/17	176	181	174	176	-2.76%	17,200	11億1267万	-4.86%	70.76	1.75
12/16	181	186	177	181	-2.69%	13,700	11億4428万	-2.69%	72.77	1.8
12/13	197	202	185	186	-9.27%	23,100	11億7589万	0%	74.78	1.85
12/12	184	207	183	205	-2.38%	54,100	12億9601万	+10.22%	82.42	2.04
12/11	186	233	186	210	+14.75%	139,100	13億2762万	+12.9%	84.43	2.09
12/10	174	183	168	183	+8.28%	46,900	11億5692万	-1.08%	73.58	1.82
12/09	178	178	161	169	-5.59%	11,300	10億6841万	-8.65%	67.95	1.68
12/06	180	180	177	179	+0.56%	400	11億3163万	-3.76%	71.97	1.78
12/05	177	180	177	178	-4.81%	4,500	11億2531万	-4.3%	71.57	1.77
12/04	175	187	168	187	+4.47%	11,000	11億8221万	+0.54%	75.19	1.86
12/03	175	180	173	179	+2.29%	5,200	11億3163万	-3.76%	71.97	1.78
12/02	176	179	173	175	-0.57%	2,300	11億635万	-5.91%	70.36	1.74
11/29	181	181	176	176	-3.83%	3,400	11億1267万	-5.38%	70.76	1.75
11/27	185	185	183	183	-2.14%	700	11億5692万	-1.61%	73.58	1.82
11/26	185	188	183	187	+1.08%	4,800	11億8221万	+0.54%	75.19	1.86
11/25	189	189	185	185	-1.6%	2,900	11億6957万	0%	74.38	1.84
11/22	188	188	188	188	0%	200	11億8853万	+2.17%	75.59	1.87
11/21	184	188	180	188	+1.62%	6,200	11億8853万	+2.17%	75.59	1.87
11/20	189	189	180	185	-4.15%	3,000	11億6957万	+1.09%	74.38	1.84
11/19	189	193	189	193	0%	5,500	12億2014万	+5.46%	77.6	1.92
11/18	184	193	183	193	+2.12%	6,400	12億2014万	+6.04%	77.6	1.92
11/15	186	189	186	189	+1.61%	3,500	11億9485万	+4.42%	75.99	1.88
11/14	182	187	180	186	-0.53%	2,700	11億7589万	+3.33%	74.78	1.85
11/13	188	188	180	187	-0.53%	5,000	11億8221万	+4.47%	75.19	1.86
11/12	188	188	177	188	-0.53%	2,000	11億8853万	+5.62%	75.59	1.87
11/11	189	189	189	189	+1.07%	1,200	11億9485万	+6.18%	75.99	1.88
11/08	188	189	183	187	-1.58%	2,700	11億8221万	+5.65%	75.19	1.86
11/07	189	190	185	190	0%	1,200	12億118万	+7.34%	76.39	1.89
11/06	189	190	187	190	0%	3,600	12億118万	+7.95%	76.39	1.89
11/05	190	190	175	190	+1.06%	11,800	12億118万	+7.95%	76.39	1.89
11/01	179	188	175	188	+3.3%	8,000	11億8853万	+7.43%	75.59	1.87
10/31	179	189	175	182	+1.68%	9,200	11億5060万	+4%	73.18	1.81
10/30	179	181	175	179	0%	1,400	11億3163万	+2.29%	71.97	1.78
10/29	182	182	179	179	-3.76%	1,200	11億3163万	+2.29%	71.97	1.78
10/28	179	187	178	186	+1.09%	2,300	11億7589万	+6.29%	74.78	1.85
10/25	185	185	180	184	-1.08%	4,300	11億6324万	+5.75%	73.98	1.83
10/24	172	195	171	186	+8.14%	15,500	11億7589万	+6.9%	74.78	1.85
10/23	171	174	171	172	0%	3,200	10億8738万	-1.15%	69.15	1.71
10/22	172	172	172	172	+0.58%	100	10億8738万	-1.15%	69.15	1.71
10/21	168	171	165	171	+0.59%	2,600	10億8106万	-1.72%	68.75	1.7
10/18	168	170	167	170	-1.16%	1,400	10億7474万	-2.3%	68.35	1.69
10/17	172	172	172	172	0%	200	10億8738万	-1.15%	69.15	1.71
10/16	170	172	166	172	+1.18%	1,700	10億8738万	-1.15%	69.15	1.71
10/15	168	170	166	170	+1.19%	3,000	10億7474万	-2.3%	68.35	1.69
10/11	172	173	168	168	-0.59%	1,900	10億6209万	-3.45%	67.55	1.67
10/10	168	172	168	169	+1.2%	1,500	10億6841万	-2.87%	67.95	1.68
10/09	168	169	165	167	-1.76%	14,300	10億5577万	-4.02%	67.14	1.66
10/08	167	175	166	170	0%	2,100	10億7474万	-2.3%	68.35	1.69
10/07	171	171	170	170	-3.41%	19,000	10億7474万	-2.3%	68.35	1.69
10/04	174	177	174	176	+0.57%	1,000	11億1267万	+0.57%	70.76	1.75
10/03	172	175	172	175	+1.74%	10,700	11億635万	0%	70.36	1.74
10/02	173	175	172	172	-1.15%	10,300	10億8738万	-1.71%	69.15	1.71
10/01	175	180	174	174	-3.33%	3,800	11億2万	-0.57%	69.96	1.73
10/01	株式分割 1→100
09/30	180	183	180	180	+1.12%	1,200	11億3796万	+2.86%	72.37	1.79
09/27	177	178	170	178	+3.49%	18,600	11億2531万	+2.3%	71.57	1.77
09/26	185	185	172	172	-6.98%	700	10億8738万	-1.15%	69.15	1.71
09/25	180	185	180	185	+2.72%	3,000	11億6893万	+6.26%	74.34	1.84
09/24	178	180	177	180	+1.12%	600	11億3796万	+4.05%	72.37	1.79
09/20	179	179	170	178	+1.83%	1,500	11億2531万	+2.89%	71.57	1.77
09/19	180	180	175	175	-2.89%	1,100	11億508万	+1.04%	70.28	1.74
09/18	180	180	180	180	-1.64%	100	11億3796万	+4.05%	72.37	1.79
09/17	177	183	177	183	+4.57%	2,200	11億5692万	+6.4%	73.58	1.82
09/13	179	179	171	175	-2.78%	600	11億635万	+2.34%	70.36	1.74
09/12	166	180	166	180	+5.94%	4,100	11億3796万	+5.26%	72.37	1.79
09/11	168	170	168	170	+2.78%	200	10億7410万	-0.64%	68.31	1.69
09/10	172	172	165	165	-1.61%	5,600	10億4502万	-3.33%	66.46	1.64
09/09	168	168	165	168	0%	11,900	10億6209万	-1.75%	67.55	1.67
09/06	170	176	166	168	-1.18%	16,100	10億6209万	-2.33%	67.55	1.67
09/05	171	171	170	170	0%	5,600	10億7474万	-1.73%	68.35	1.69
09/04	174	174	170	170	-2.35%	2,100	10億7474万	-1.16%	68.35	1.69
09/03	174	174	170	174	+1.22%	1,800	11億66万	+1.22%	70	1.73
09/02	175	175	170	172	+1.12%	5,100	10億8738万	0%	69.15	1.71
08/30	175	175	170	170	-2.91%	600	10億7537万	-1.1%	68.39	1.69
08/29	175	175	172	175	-0.06%	2,100	11億761万	+1.86%	70.44	1.74
08/28	172	179	171	175	-4.73%	2,900	11億824万	+1.92%	70.48	1.74
08/27	167	184	167	184	+10.78%	20,400	11億6324万	+6.98%	73.98	1.83

VLCセキュリティ（2467）の株価チャート

2013/08/27～2014/01/28

株価推移

開示資料

決算

株式

チャート