Vテクの株価時系列データ

« 前へ 1
日時 始値(円) 高値(円) 安値(円) 終値(円) 調整後終値(円) 出来高(株)
2017/09/15 18,730.0 18,980.0 18,690.0 18,810.0 18,810.0 195,100
2017/09/14 19,040.0 19,190.0 18,660.0 18,860.0 18,860.0 288,700
2017/09/13 18,880.0 19,050.0 18,740.0 19,010.0 19,010.0 232,900
2017/09/12 18,850.0 19,140.0 18,680.0 18,830.0 18,830.0 280,000
2017/09/11 18,080.0 18,780.0 18,030.0 18,750.0 18,750.0 345,700
2017/09/08 17,880.0 18,180.0 17,810.0 17,950.0 17,950.0 285,300
2017/09/07 18,300.0 18,350.0 17,920.0 17,940.0 17,940.0 301,400
2017/09/06 17,500.0 18,240.0 17,120.0 18,190.0 18,190.0 478,900
2017/09/05 18,800.0 18,830.0 17,990.0 18,090.0 18,090.0 366,800
2017/09/04 18,840.0 19,050.0 18,600.0 18,720.0 18,720.0 191,900
2017/09/01 19,070.0 19,120.0 18,830.0 18,970.0 18,970.0 214,500
2017/08/31 18,700.0 19,070.0 18,490.0 18,940.0 18,940.0 340,000
2017/08/30 18,730.0 18,760.0 18,340.0 18,600.0 18,600.0 226,500
2017/08/29 18,610.0 18,840.0 18,440.0 18,600.0 18,600.0 214,000
2017/08/28 18,910.0 19,140.0 18,680.0 18,770.0 18,770.0 301,100
2017/08/25 18,340.0 18,880.0 18,320.0 18,840.0 18,840.0 499,900
2017/08/24 18,110.0 18,360.0 17,910.0 18,340.0 18,340.0 252,900
2017/08/23 18,310.0 18,310.0 18,070.0 18,140.0 18,140.0 285,900
2017/08/22 18,160.0 18,290.0 17,930.0 18,150.0 18,150.0 304,900
2017/08/21 18,150.0 18,310.0 17,840.0 17,870.0 17,870.0 438,500
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/09/15 2.08 32.93 7.61 0.61 18,810.0 18,810.0 195,100
2017/09/14 2.08 33.02 7.63 0.60 18,860.0 18,860.0 288,700
2017/09/13 2.10 33.28 7.69 0.60 19,010.0 19,010.0 232,900
2017/09/12 2.08 32.97 7.62 0.61 18,830.0 18,830.0 280,000
2017/09/11 2.07 32.83 7.59 0.61 18,750.0 18,750.0 345,700
2017/09/08 1.98 31.43 7.26 0.64 17,950.0 17,950.0 285,300
2017/09/07 1.98 31.41 7.26 0.64 17,940.0 17,940.0 301,400
2017/09/06 2.01 31.85 7.36 0.63 18,190.0 18,190.0 478,900
2017/09/05 2.00 31.67 7.32 0.63 18,090.0 18,090.0 366,800
2017/09/04 2.07 32.78 7.58 0.61 18,720.0 18,720.0 191,900
2017/09/01 2.10 33.21 7.68 0.60 18,970.0 18,970.0 214,500
2017/08/31 2.09 33.16 7.67 0.60 18,940.0 18,940.0 340,000
2017/08/30 2.06 32.57 7.53 0.61 18,600.0 18,600.0 226,500
2017/08/29 2.06 32.57 7.53 0.61 18,600.0 18,600.0 214,000
2017/08/28 2.07 32.86 7.60 0.61 18,770.0 18,770.0 301,100
2017/08/25 2.08 32.99 7.63 0.61 18,840.0 18,840.0 499,900
2017/08/24 2.03 32.11 7.42 0.62 18,340.0 18,340.0 252,900
2017/08/23 2.00 31.76 7.34 0.63 18,140.0 18,140.0 285,900
2017/08/22 2.01 31.78 7.35 0.63 18,150.0 18,150.0 304,900
2017/08/21 1.97 31.29 7.23 0.64 17,870.0 17,870.0 438,500
« 前へ 1

ブイ・テクノロジー あなたの予想は?

Vテクの株価時系列データ
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,299.38

+389.88

TOPIX

1,667.88

+28.94

JASDAQ

158.91

+2.13

米ドル/円

111.44

-0.11

ユーロ/円

133.43

+0.07

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック