株価

(08/16)
17,540.0
前日比 +480.0(+2.81%)
目標株価とは
年高値
年安値
STOP高
STOP安

目標株価

14,192
売り
12,097
割高
19,082
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)
2017/08/16 17,150.0 17,750.0 16,850.0 17,540.0 17,540.0 644,500
2017/08/15 17,510.0 17,620.0 17,030.0 17,060.0 17,060.0 494,200
2017/08/14 17,450.0 17,930.0 15,850.0 17,210.0 17,210.0 1,848,600
2017/08/10 19,250.0 19,920.0 19,080.0 19,700.0 19,700.0 472,100
2017/08/09 19,370.0 19,450.0 18,910.0 19,250.0 19,250.0 236,600
2017/08/08 18,970.0 19,490.0 18,960.0 19,460.0 19,460.0 232,100
2017/08/07 19,020.0 19,130.0 18,650.0 18,960.0 18,960.0 200,600
2017/08/04 19,400.0 19,420.0 18,910.0 18,920.0 18,920.0 269,300
2017/08/03 19,230.0 19,630.0 19,040.0 19,540.0 19,540.0 319,200
2017/08/02 18,740.0 19,290.0 18,690.0 19,240.0 19,240.0 313,900
2017/08/01 18,860.0 18,930.0 18,280.0 18,540.0 18,540.0 259,100
2017/07/31 18,900.0 19,110.0 18,660.0 18,940.0 18,940.0 190,700
2017/07/28 19,280.0 19,310.0 18,840.0 18,870.0 18,870.0 309,300
2017/07/27 19,700.0 19,750.0 19,330.0 19,370.0 19,370.0 287,400
2017/07/26 20,010.0 20,020.0 19,770.0 19,770.0 19,770.0 156,600
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
« 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)
2017/08/15 1.88 29.87 6.90 0.67 17,060.0 17,060.0 494,200
2017/08/14 1.90 30.13 6.96 0.66 17,210.0 17,210.0 1,848,600
2017/08/10 2.18 34.49 7.97 0.58 19,700.0 19,700.0 472,100
2017/08/09 2.13 33.70 7.79 0.59 19,250.0 19,250.0 236,600
2017/08/08 2.15 34.07 7.88 0.59 19,460.0 19,460.0 232,100
2017/08/07 2.10 33.20 7.67 0.60 18,960.0 18,960.0 200,600
2017/08/04 2.09 33.13 7.66 0.60 18,920.0 18,920.0 269,300
2017/08/03 2.16 34.21 7.91 0.58 19,540.0 19,540.0 319,200
2017/08/02 2.13 33.69 7.79 0.59 19,240.0 19,240.0 313,900
2017/08/01 2.05 32.46 7.50 0.62 18,540.0 18,540.0 259,100
2017/07/31 2.09 33.16 7.67 0.60 18,940.0 18,940.0 190,700
2017/07/28 2.09 33.04 7.64 0.60 18,870.0 18,870.0 309,300
2017/07/27 2.14 33.91 7.84 0.59 19,370.0 19,370.0 287,400
2017/07/26 2.18 34.62 8.00 0.58 19,770.0 19,770.0 156,600
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
« 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
+4.1%(前日比)

予想投稿数 比率(%)

71.7 28.3
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

19,729.28

-24.03

TOPIX

1,616.00

-0.21

JASDAQ

148.90

+0.58

米ドル/円

110.74

+0.07

ユーロ/円

129.62

-0.25

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