株価

(09:08)
21,570.0
前日比 +280.0(+1.32%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

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)
2017/06/22 20,270.0 21,700.0 20,180.0 21,290.0 21,290.0 1,428,200
2017/06/21 20,150.0 20,350.0 19,810.0 19,880.0 19,880.0 385,500
2017/06/20 20,600.0 20,640.0 20,120.0 20,270.0 20,270.0 507,500
2017/06/19 19,690.0 20,240.0 19,550.0 20,050.0 20,050.0 441,500
2017/06/16 20,500.0 20,510.0 19,650.0 19,770.0 19,770.0 522,100
2017/06/15 20,100.0 20,360.0 19,850.0 20,000.0 20,000.0 482,200
2017/06/14 21,030.0 21,160.0 20,310.0 20,340.0 20,340.0 345,000
2017/06/13 20,820.0 20,970.0 20,610.0 20,710.0 20,710.0 289,800
2017/06/12 21,100.0 21,290.0 20,700.0 21,050.0 21,050.0 376,400
2017/06/09 21,220.0 21,970.0 21,210.0 21,420.0 21,420.0 514,800
2017/06/08 22,450.0 22,450.0 21,310.0 21,350.0 21,350.0 738,700
2017/06/07 22,520.0 22,610.0 22,170.0 22,340.0 22,340.0 296,700
2017/06/06 22,850.0 22,960.0 22,410.0 22,470.0 22,470.0 401,500
2017/06/05 22,300.0 22,860.0 22,250.0 22,830.0 22,830.0 586,200
2017/06/02 22,510.0 22,620.0 22,110.0 22,150.0 22,150.0 426,500
2017/06/01 22,720.0 22,850.0 22,310.0 22,500.0 22,500.0 431,700
2017/05/31 22,820.0 22,980.0 22,520.0 22,670.0 22,670.0 640,900
2017/05/30 22,100.0 22,850.0 22,100.0 22,770.0 22,770.0 788,000
2017/05/29 22,260.0 22,790.0 21,980.0 22,150.0 22,150.0 650,300
2017/05/26 22,110.0 22,400.0 21,690.0 22,300.0 22,300.0 609,800
2017/05/25 22,400.0 22,570.0 22,090.0 22,180.0 22,180.0 579,200
2017/05/24 22,610.0 22,840.0 22,250.0 22,490.0 22,490.0 1,609,400
2017/05/23 21,310.0 21,690.0 20,720.0 21,110.0 21,110.0 992,300
2017/05/22 21,880.0 21,990.0 21,210.0 21,450.0 21,450.0 984,200
2017/05/19 20,900.0 21,500.0 20,890.0 21,460.0 21,460.0 1,403,000
« 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)
2017/06/22 2.35 37.28 8.62 0.54 21,290.0 21,290.0 1,428,200
2017/06/21 2.20 34.81 8.05 0.57 19,880.0 19,880.0 385,500
2017/06/20 2.24 35.49 8.20 0.56 20,270.0 20,270.0 507,500
2017/06/19 2.22 35.11 8.12 0.57 20,050.0 20,050.0 441,500
2017/06/16 2.18 34.62 8.00 0.58 19,770.0 19,770.0 522,100
2017/06/15 2.21 35.02 8.09 0.57 20,000.0 20,000.0 482,200
2017/06/14 2.25 35.61 8.23 0.56 20,340.0 20,340.0 345,000
2017/06/13 2.29 36.26 8.38 0.55 20,710.0 20,710.0 289,800
2017/06/12 2.33 36.86 8.52 0.54 21,050.0 21,050.0 376,400
2017/06/09 2.37 37.50 8.67 0.53 21,420.0 21,420.0 514,800
2017/06/08 2.36 37.38 8.64 0.53 21,350.0 21,350.0 738,700
2017/06/07 2.47 39.12 9.04 0.51 22,340.0 22,340.0 296,700
2017/06/06 2.48 39.34 9.10 0.51 22,470.0 22,470.0 401,500
2017/06/05 2.52 39.97 9.24 0.50 22,830.0 22,830.0 586,200
2017/06/02 2.45 38.78 8.97 0.51 22,150.0 22,150.0 426,500
2017/06/01 2.49 39.40 9.11 0.51 22,500.0 22,500.0 431,700
2017/05/31 2.51 39.69 9.18 0.50 22,670.0 22,670.0 640,900
2017/05/30 2.52 39.87 9.22 0.50 22,770.0 22,770.0 788,000
2017/05/29 2.45 38.78 8.97 0.51 22,150.0 22,150.0 650,300
2017/05/26 2.47 39.05 9.03 0.51 22,300.0 22,300.0 609,800
2017/05/25 2.45 38.84 8.98 0.51 22,180.0 22,180.0 579,200
2017/05/24 2.49 39.38 9.10 0.51 22,490.0 22,490.0 1,609,400
2017/05/23 2.33 36.96 8.54 0.54 21,110.0 21,110.0 992,300
2017/05/22 2.37 37.56 8.68 0.53 21,450.0 21,450.0 984,200
2017/05/19 2.37 37.57 8.69 0.53 21,460.0 21,460.0 1,403,000
« 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
【7717】Vテク
あなたの予想を投稿してみましょう
メニュー
Vテクの関連ワード
最新24時間の予想傾向(%)
売り優勢
+0.5%(前日比)

予想投稿数 比率(%)

62.4 37.6
  • 買い予想上昇
  • 売り予想上昇
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

20,116.46

+5.95

TOPIX

1,610.32

-0.06

JASDAQ

145.56

+0.24

米ドル/円

111.37

+0.06

ユーロ/円

124.14

+0.02

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