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 |
|---|---|---|---|---|---|---|---|
| 2001/05/11 | 2,150 | 2,166.7 | 2,116.7 | 2,133.3 | -16.7 | -0.8% | 7,800 |
| 2001/05/10 | 2,166.7 | 2,266.7 | 2,150 | 2,150 | -16.7 | -0.8% | 10,800 |
| 2001/05/09 | 2,216.7 | 2,216.7 | 2,116.7 | 2,166.7 | ±0 | ±0% | 8,400 |
| 2001/05/08 | 2,133.3 | 2,166.7 | 2,116.7 | 2,166.7 | +50 | +2.4% | 10,800 |
| 2001/05/07 | 2,183.3 | 2,183.3 | 2,116.7 | 2,116.7 | +33.4 | +1.6% | 7,800 |
| 2001/05/02 | 2,266.7 | 2,266.7 | 2,083.3 | 2,083.3 | -116.7 | -5.3% | 8,400 |
| 2001/05/01 | 2,050 | 2,233.3 | 2,050 | 2,200 | +200 | +10% | 12,000 |
| 2001/04/27 | 2,050 | 2,050 | 2,000 | 2,000 | -50 | -2.4% | 2,400 |
| 2001/04/26 | 2,050 | 2,050 | 2,000 | 2,050 | +33.3 | +1.7% | 6,600 |
| 2001/04/25 | 2,100 | 2,100 | 2,000 | 2,016.7 | -66.6 | -3.2% | 10,800 |
| 2001/04/24 | 2,083.3 | 2,100 | 2,083.3 | 2,083.3 | ±0 | ±0% | 6,600 |
| 2001/04/23 | 2,150 | 2,183.3 | 2,083.3 | 2,083.3 | -133.4 | -6% | 9,000 |
| 2001/04/20 | 2,283.3 | 2,283.3 | 2,200 | 2,216.7 | -16.6 | -0.7% | 7,200 |
| 2001/04/19 | 2,283.3 | 2,333.3 | 2,216.7 | 2,233.3 | ±0 | ±0% | 24,000 |
| 2001/04/18 | 2,033.3 | 2,233.3 | 2,033.3 | 2,233.3 | +183.3 | +8.9% | 22,200 |
| 2001/04/17 | 2,116.7 | 2,133.3 | 2,050 | 2,050 | -83.3 | -3.9% | 10,200 |
| 2001/04/16 | 2,116.7 | 2,166.7 | 2,066.7 | 2,133.3 | -33.4 | -1.5% | 18,600 |
| 2001/04/13 | 1,983.3 | 2,166.7 | 1,983.3 | 2,166.7 | +250 | +13% | 22,800 |
| 2001/04/12 | 1,950 | 1,966.7 | 1,916.7 | 1,916.7 | -16.6 | -0.9% | 4,800 |
| 2001/04/11 | 1,950 | 1,950 | 1,866.7 | 1,933.3 | +83.3 | +4.5% | 3,000 |
| 2001/04/10 | 1,866.7 | 1,866.7 | 1,833.3 | 1,850 | -66.7 | -3.5% | 4,200 |
| 2001/04/09 | 1,950 | 1,950 | 1,916.7 | 1,916.7 | +66.7 | +3.6% | 4,200 |
| 2001/04/06 | 2,050 | 2,083.3 | 1,833.3 | 1,850 | -116.7 | -5.9% | 16,800 |
| 2001/04/05 | 1,916.7 | 2,050 | 1,916.7 | 1,966.7 | +66.7 | +3.5% | 13,800 |
| 2001/04/04 | 1,966.7 | 1,966.7 | 1,833.3 | 1,900 | -133.3 | -6.6% | 30,000 |
| 2001/04/03 | 2,050 | 2,050 | 1,950 | 2,033.3 | -33.4 | -1.6% | 12,000 |
| 2001/04/02 | 2,183.3 | 2,183.3 | 2,066.7 | 2,066.7 | -116.6 | -5.3% | 5,400 |
| 2001/03/30 | 2,116.7 | 2,183.3 | 2,100 | 2,183.3 | +50 | +2.3% | 6,000 |
| 2001/03/29 | 2,133.3 | 2,166.7 | 2,050 | 2,133.3 | -16.7 | -0.8% | 9,000 |
| 2001/03/28 | 2,233.3 | 2,233.3 | 2,116.7 | 2,150 | -66.7 | -3% | 13,800 |
| 2001/03/27 | 2,366.7 | 2,366.7 | 2,200 | 2,216.7 | -116.6 | -5% | 6,000 |
| 2001/03/26 | 2,250 | 2,333.3 | 2,250 | 2,333.3 | +200 | +9.4% | 45,000 |
| 2001/03/23 | 1,833.3 | 2,150 | 1,833.3 | 2,133.3 | +266.6 | +14.3% | 31,800 |
| 2001/03/22 | 1,983.3 | 1,983.3 | 1,816.7 | 1,866.7 | -83.3 | -4.3% | 22,800 |
| 2001/03/21 | 1,900 | 2,033.3 | 1,883.3 | 1,950 | +100 | +5.4% | 33,000 |
| 2001/03/19 | 1,900 | 2,000 | 1,850 | 1,850 | -50 | -2.6% | 7,800 |
| 2001/03/16 | 2,000 | 2,066.7 | 1,900 | 1,900 | -33.3 | -1.7% | 11,400 |
| 2001/03/15 | 1,816.7 | 2,000 | 1,816.7 | 1,933.3 | -83.4 | -4.1% | 4,200 |
| 2001/03/14 | 2,016.7 | 2,133.3 | 1,966.7 | 2,016.7 | -33.3 | -1.6% | 15,000 |
| 2001/03/13 | 1,800 | 2,050 | 1,800 | 2,050 | -50 | -2.4% | 14,400 |
| 2001/03/12 | 2,233.3 | 2,233.3 | 2,100 | 2,100 | -150 | -6.7% | 5,400 |
| 2001/03/09 | 2,416.7 | 2,416.7 | 2,250 | 2,250 | -166.7 | -6.9% | 3,600 |
| 2001/03/08 | 2,283.3 | 2,416.7 | 2,183.3 | 2,416.7 | +116.7 | +5.1% | 16,800 |
| 2001/03/07 | 2,366.7 | 2,500 | 2,300 | 2,300 | +66.7 | +3% | 19,200 |
| 2001/03/06 | 2,016.7 | 2,266.7 | 2,016.7 | 2,233.3 | +300 | +15.5% | 17,400 |
| 2001/03/05 | 2,000 | 2,000 | 1,933.3 | 1,933.3 | -183.4 | -8.7% | 3,600 |
| 2001/03/02 | 2,166.7 | 2,166.7 | 2,016.7 | 2,116.7 | -133.3 | -5.9% | 12,600 |
| 2001/03/01 | 2,383.3 | 2,416.7 | 2,250 | 2,250 | -233.3 | -9.4% | 13,200 |
| 2001/02/28 | 2,416.7 | 2,566.7 | 2,333.3 | 2,483.3 | -16.7 | -0.7% | 29,400 |
| 2001/02/27 | 2,683.3 | 2,750 | 2,500 | 2,500 | -166.7 | -6.3% | 25,200 |
5651～
5700
件表示中 / 5751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 | 307,000円 | +25.9% | +25.9% | 2.61% | 29.55倍 | 0.86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 |
| 愛時計 | 215,500円 | +3.6% | +0.8% | 3.25% | 10.47倍 | 0.75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 |
| リズム | 376,500円 | +8.9% | +58.9% | 1.94% | 25.90倍 | 1.00倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| Ｊ・ＴＥＣ | 68,600円 | +17.1% | -16.3% | 0.00% | 320.56倍 | 4.58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 |
| サイバダイン | 19,000円 | - | - | - | - | 0.62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 |
市場注目の銘柄
チャート関連のコラム
