株価

(14:08)
19,830.0
前日比 +60.0(+0.30%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

15,305
売り
12,367
割高
22,161
買い
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)
2017/07/25 19,750.0 19,990.0 19,680.0 19,770.0 19,770.0 211,600
2017/07/24 19,600.0 19,730.0 19,370.0 19,730.0 19,730.0 155,500
2017/07/21 19,890.0 19,910.0 19,650.0 19,670.0 19,670.0 188,300
2017/07/20 19,770.0 19,870.0 19,630.0 19,800.0 19,800.0 217,500
2017/07/19 19,930.0 20,110.0 19,690.0 19,700.0 19,700.0 360,200
2017/07/18 19,630.0 19,850.0 19,410.0 19,850.0 19,850.0 320,600
2017/07/14 19,710.0 19,740.0 19,360.0 19,510.0 19,510.0 247,700
2017/07/13 19,790.0 19,890.0 19,520.0 19,690.0 19,690.0 274,700
2017/07/12 19,450.0 20,150.0 19,380.0 19,690.0 19,690.0 679,800
2017/07/11 19,170.0 19,420.0 19,060.0 19,340.0 19,340.0 378,900
2017/07/10 19,050.0 19,160.0 18,660.0 19,150.0 19,150.0 416,500
2017/07/07 18,650.0 18,910.0 18,370.0 18,860.0 18,860.0 383,100
2017/07/06 19,070.0 19,200.0 18,460.0 18,660.0 18,660.0 432,500
2017/07/05 18,300.0 18,980.0 18,210.0 18,850.0 18,850.0 556,800
2017/07/04 19,180.0 19,230.0 18,410.0 18,500.0 18,500.0 617,000
2017/07/03 19,240.0 19,680.0 19,060.0 19,170.0 19,170.0 418,900
2017/06/30 19,100.0 19,450.0 18,960.0 19,350.0 19,350.0 659,400
2017/06/29 20,180.0 20,190.0 19,330.0 19,890.0 19,890.0 712,200
2017/06/28 20,620.0 20,740.0 19,870.0 19,890.0 19,890.0 621,400
2017/06/27 21,030.0 21,070.0 20,670.0 20,940.0 20,940.0 261,100
2017/06/26 21,280.0 21,460.0 20,650.0 21,040.0 21,040.0 506,700
2017/06/23 21,650.0 21,850.0 20,770.0 21,090.0 21,090.0 826,500
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
« 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)
2017/07/25 2.18 34.62 8.00 0.58 19,770.0 19,770.0 211,600
2017/07/24 2.18 34.55 7.99 0.58 19,730.0 19,730.0 155,500
2017/07/21 2.17 34.44 7.96 0.58 19,670.0 19,670.0 188,300
2017/07/20 2.19 34.67 8.01 0.58 19,800.0 19,800.0 217,500
2017/07/19 2.18 34.49 7.97 0.58 19,700.0 19,700.0 360,200
2017/07/18 2.19 34.76 8.03 0.57 19,850.0 19,850.0 320,600
2017/07/14 2.16 34.16 7.90 0.58 19,510.0 19,510.0 247,700
2017/07/13 2.18 34.48 7.97 0.58 19,690.0 19,690.0 274,700
2017/07/12 2.18 34.48 7.97 0.58 19,690.0 19,690.0 679,800
2017/07/11 2.14 33.86 7.83 0.59 19,340.0 19,340.0 378,900
2017/07/10 2.12 33.53 7.75 0.60 19,150.0 19,150.0 416,500
2017/07/07 2.08 33.02 7.63 0.60 18,860.0 18,860.0 383,100
2017/07/06 2.06 32.67 7.55 0.61 18,660.0 18,660.0 432,500
2017/07/05 2.08 33.00 7.63 0.61 18,850.0 18,850.0 556,800
2017/07/04 2.04 32.39 7.49 0.62 18,500.0 18,500.0 617,000
2017/07/03 2.12 33.56 7.76 0.59 19,170.0 19,170.0 418,900
2017/06/30 2.14 33.88 7.83 0.59 19,350.0 19,350.0 659,400
2017/06/29 2.20 34.83 8.05 0.57 19,890.0 19,890.0 712,200
2017/06/28 2.20 34.83 8.05 0.57 19,890.0 19,890.0 621,400
2017/06/27 2.31 36.66 8.48 0.54 20,940.0 20,940.0 261,100
2017/06/26 2.33 36.84 8.52 0.54 21,040.0 21,040.0 506,700
2017/06/23 2.33 36.93 8.54 0.54 21,090.0 21,090.0 826,500
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
« 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(%)
買い優勢
+14.9%(前日比)

予想投稿数 比率(%)

74.4 25.6
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

20,047.13

+91.93

TOPIX

1,620.22

+3.15

JASDAQ

150.70

+0.38

米ドル/円

111.92

+0.04

ユーロ/円

130.26

-0.04

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