ブイ・テクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2001/09/18 | 533.3 | 540 | 525 | 525 | -15 | -2.8% | 7,800 |
| 2001/09/17 | 576.7 | 576.7 | 518.3 | 540 | -36.7 | -6.4% | 16,800 |
| 2001/09/14 | 591.7 | 600 | 576.7 | 576.7 | -3.3 | -0.6% | 30,600 |
| 2001/09/13 | 583.3 | 583.3 | 558.3 | 580 | - | - | 15,000 |
| 2001/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/11 | 616.7 | 635 | 608.3 | 633.3 | +16.6 | +2.7% | 54,600 |
| 2001/09/10 | 613.3 | 641.7 | 608.3 | 616.7 | +3.4 | +0.6% | 40,200 |
| 2001/09/07 | 610 | 613.3 | 583.3 | 613.3 | +3.3 | +0.5% | 16,800 |
| 2001/09/06 | 625 | 625 | 610 | 610 | -16.7 | -2.7% | 6,000 |
| 2001/09/05 | 633.3 | 633.3 | 616.7 | 626.7 | -6.6 | -1% | 10,800 |
| 2001/09/04 | 650 | 650 | 626.7 | 633.3 | -16.7 | -2.6% | 7,800 |
| 2001/09/03 | 665 | 665 | 633.3 | 650 | -16.7 | -2.5% | 6,000 |
| 2001/08/31 | 666.7 | 666.7 | 650 | 666.7 | ±0 | ±0% | 10,200 |
| 2001/08/30 | 701.7 | 701.7 | 666.7 | 666.7 | -35 | -5% | 7,800 |
| 2001/08/29 | 716.7 | 716.7 | 701.7 | 701.7 | -15 | -2.1% | 6,600 |
| 2001/08/28 | 748.3 | 750 | 701.7 | 716.7 | -33.3 | -4.4% | 9,600 |
| 2001/08/27 | 725 | 753.3 | 716.7 | 750 | +33.3 | +4.6% | 20,400 |
| 2001/08/24 | 716.7 | 718.3 | 700 | 716.7 | -8.3 | -1.1% | 9,000 |
| 2001/08/23 | 775 | 791.7 | 725 | 725 | -50 | -6.5% | 14,400 |
| 2001/08/22 | 800 | 803.3 | 775 | 775 | -58.3 | -7% | 14,400 |
| 2001/08/21 | 818.3 | 850 | 818.3 | 833.3 | +31.6 | +3.9% | 7,200 |
| 2001/08/20 | 841.7 | 841.7 | 800 | 801.7 | -73.3 | -8.4% | 12,600 |
| 2001/08/17 | 883.3 | 900 | 875 | 875 | +3.3 | +0.4% | 14,400 |
| 2001/08/16 | 873.3 | 873.3 | 850 | 871.7 | -20 | -2.2% | 7,800 |
| 2001/08/15 | 938.3 | 938.3 | 881.7 | 891.7 | -75 | -7.8% | 19,800 |
| 2001/08/14 | 985 | 1,000 | 965 | 966.7 | -18.3 | -1.9% | 6,000 |
| 2001/08/13 | 1,001.7 | 1,001.7 | 983.3 | 985 | -31.7 | -3.1% | 4,800 |
| 2001/08/10 | 1,001.7 | 1,016.7 | 983.3 | 1,016.7 | -13.3 | -1.3% | 22,800 |
| 2001/08/09 | 1,083.3 | 1,083.3 | 1,030 | 1,030 | -70 | -6.4% | 6,600 |
| 2001/08/08 | 1,083.3 | 1,100 | 1,066.7 | 1,100 | -8.3 | -0.7% | 12,600 |
| 2001/08/07 | 1,083.3 | 1,111.7 | 1,083.3 | 1,108.3 | -8.4 | -0.8% | 11,400 |
| 2001/08/06 | 1,166.7 | 1,166.7 | 1,116.7 | 1,116.7 | -33.3 | -2.9% | 13,200 |
| 2001/08/03 | 1,183.3 | 1,183.3 | 1,150 | 1,150 | -66.7 | -5.5% | 3,000 |
| 2001/08/02 | 1,216.7 | 1,216.7 | 1,216.7 | 1,216.7 | ±0 | ±0% | 2,400 |
| 2001/08/01 | 1,241.7 | 1,241.7 | 1,200 | 1,216.7 | +16.7 | +1.4% | 3,600 |
| 2001/07/31 | 1,231.7 | 1,231.7 | 1,200 | 1,200 | -50 | -4% | 6,000 |
| 2001/07/30 | 1,283.3 | 1,283.3 | 1,250 | 1,250 | -33.3 | -2.6% | 7,200 |
| 2001/07/27 | 1,283.3 | 1,283.3 | 1,275 | 1,283.3 | ±0 | ±0% | 3,000 |
| 2001/07/26 | 1,316.7 | 1,316.7 | 1,283.3 | 1,283.3 | +16.6 | +1.3% | 2,400 |
| 2001/07/25 | 1,250 | 1,266.7 | 1,250 | 1,266.7 | -50 | -3.8% | 2,400 |
| 2001/07/24 | 1,333.3 | 1,333.3 | 1,316.7 | 1,316.7 | -50 | -3.7% | 2,400 |
| 2001/07/23 | 1,376.7 | 1,376.7 | 1,300 | 1,366.7 | -15 | -1.1% | 7,200 |
| 2001/07/19 | 1,348.3 | 1,383.3 | 1,348.3 | 1,381.7 | +81.7 | +6.3% | 9,000 |
| 2001/07/18 | 1,401.7 | 1,401.7 | 1,300 | 1,300 | -100 | -7.1% | 7,800 |
| 2001/07/17 | 1,430 | 1,446.7 | 1,391.7 | 1,400 | +3.3 | +0.2% | 10,800 |
| 2001/07/16 | 1,233.3 | 1,396.7 | 1,233.3 | 1,396.7 | +166.7 | +13.6% | 9,600 |
| 2001/07/13 | 1,216.7 | 1,233.3 | 1,200 | 1,230 | +61.7 | +5.3% | 5,400 |
| 2001/07/12 | 1,168.3 | 1,168.3 | 1,168.3 | 1,168.3 | -31.7 | -2.6% | 600 |
| 2001/07/11 | 1,183.3 | 1,200 | 1,178.3 | 1,200 | -16.7 | -1.4% | 7,800 |
| 2001/07/10 | 1,133.3 | 1,216.7 | 1,133.3 | 1,216.7 | +83.4 | +7.4% | 7,800 |
5551～
5600
件表示中 / 5742件
類似銘柄と比較する
現在ご覧いただいている「Ｖテクノロジー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ｖテクノロジー | 286,500円 | +25.9% | +25.9% | 2.79% | 27.57倍 | 0.80倍 |
|
液晶、有機ＥＬディスプレーの製造・検査関連装置が主力。注力事業の半導体製造装置も拡大 |
| ジーエル | 296,000円 | - | - | - | - | 0.91倍 |
|
分析装置、消耗品メーカー。自動認識（ＲＦＩＤ）育成。上場子会社に半導体関連テクノクオーツ |
| 愛時計 | 210,800円 | +3.6% | +0.8% | 3.32% | 10.24倍 | 0.73倍 |
|
ガス・水道メーター大手。ガス会社と自治体が主顧客。計測技術に強み。一般民需向けを強化 |
| サイバダイン | 19,300円 | - | - | - | - | 0.63倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。レンタルによる医療・福祉サービス主体 |
| Ｊ・ＴＥＣ | 61,200円 | +17.1% | -16.3% | 0.00% | 285.98倍 | 4.09倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
市場注目の銘柄
チャート関連のコラム
