3639: ボルテージ(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 6,228百万円
単元株式 100
PER/PBR/配当 26.53 / 1.64 / 15(1.25%)
権利/配当落日 16/06/28 / -
年初来高/安 1,489.0(16/03/07) / 908.0(16/01/21)
上場来高/安 3,940.0(10/06/23) / 730.0(12/06/04)
信用買/売 680,600 / 30,800 (22.1)
株式分割情報
2010/12/28 分割: 1株 -> 3株

株価時系列データ(日足)
2019/10/11 537.0 540.0 532.0 539.0 12000
2019/10/10 541.0 541.0 528.0 534.0 17400
2019/10/09 523.0 533.0 517.0 533.0 16600
2019/10/08 515.0 527.0 512.0 523.0 25100
2019/10/07 515.0 515.0 507.0 514.0 6600
2019/10/04 509.0 514.0 506.0 512.0 21800
2019/10/03 505.0 509.0 502.0 509.0 9100
2019/10/02 501.0 507.0 500.0 505.0 19600
2019/10/01 529.0 529.0 501.0 504.0 70600
2019/09/30 543.0 555.0 530.0 530.0 36000
2019/09/27 535.0 545.0 532.0 533.0 14600
2019/09/26 521.0 566.0 520.0 533.0 116300
2019/09/25 504.0 521.0 498.0 515.0 34700
2019/09/24 497.0 504.0 497.0 504.0 10700
2019/09/20 498.0 500.0 496.0 497.0 8900
2019/09/19 498.0 502.0 490.0 498.0 21400
2019/09/18 496.0 499.0 496.0 498.0 7900
2019/09/17 498.0 501.0 497.0 497.0 6900
2019/09/13 499.0 501.0 496.0 499.0 23800
2019/09/12 499.0 507.0 497.0 500.0 26200
2019/09/11 500.0 503.0 499.0 499.0 5500
2019/09/10 500.0 505.0 500.0 500.0 5900
2019/09/09 497.0 501.0 495.0 499.0 48300
2019/09/06 497.0 497.0 492.0 492.0 3200
2019/09/05 498.0 503.0 493.0 497.0 30300
2019/09/04 478.0 495.0 474.0 491.0 20400
2019/09/03 471.0 478.0 470.0 478.0 15900
2019/09/02 475.0 475.0 470.0 471.0 13300
2019/08/30 471.0 475.0 470.0 474.0 11000
2019/08/29 488.0 488.0 471.0 472.0 30600
2019/08/28 494.0 497.0 487.0 488.0 8000
2019/08/27 499.0 501.0 493.0 493.0 8200
2019/08/26 493.0 497.0 492.0 492.0 17800
2019/08/23 504.0 504.0 500.0 501.0 6100
2019/08/22 509.0 509.0 505.0 507.0 3800
2019/08/21 509.0 509.0 504.0 506.0 3100
2019/08/20 508.0 508.0 505.0 507.0 3700
2019/08/19 514.0 514.0 503.0 508.0 6700
2019/08/16 508.0 511.0 502.0 506.0 12100
2019/08/15 510.0 510.0 489.0 503.0 50900
2019/08/14 515.0 541.0 510.0 540.0 35100
2019/08/13 512.0 512.0 508.0 510.0 14700
2019/08/09 505.0 507.0 503.0 506.0 9200
2019/08/08 507.0 509.0 501.0 506.0 8200
2019/08/07 505.0 507.0 505.0 505.0 8900
2019/08/06 502.0 508.0 492.0 506.0 20600
2019/08/05 508.0 511.0 504.0 509.0 24000
2019/08/02 509.0 514.0 508.0 508.0 13800
2019/08/01 511.0 516.0 510.0 514.0 8700
2019/07/31 514.0 514.0 512.0 514.0 3900
2019/07/30 512.0 514.0 512.0 514.0 4100
2019/07/29 515.0 517.0 513.0 513.0 11900
2019/07/26 512.0 519.0 510.0 516.0 22600
2019/07/25 521.0 525.0 517.0 521.0 6300
2019/07/24 516.0 522.0 516.0 522.0 3100
2019/07/23 519.0 521.0 516.0 518.0 11000
2019/07/22 518.0 519.0 512.0 517.0 12700
2019/07/19 514.0 518.0 512.0 513.0 10300
2019/07/18 516.0 517.0 510.0 510.0 14100
2019/07/17 515.0 522.0 515.0 515.0 32400
2019/07/16 520.0 524.0 518.0 522.0 8400
2019/07/12 527.0 530.0 521.0 521.0 4800
2019/07/11 528.0 533.0 526.0 528.0 4200
2019/07/10 521.0 530.0 521.0 526.0 13100