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 |
---|---|---|---|---|---|---|---|
2023/01/05 | 2,480 | 2,520 | 2,475 | 2,520 | +34 | +1.4% | 39,600 |
2023/01/04 | 2,500 | 2,532 | 2,481 | 2,486 | -32 | -1.3% | 35,900 |
2022/12/30 | 2,506 | 2,554 | 2,506 | 2,518 | +45 | +1.8% | 53,700 |
2022/12/29 | 2,409 | 2,480 | 2,400 | 2,473 | +54 | +2.2% | 67,000 |
2022/12/28 | 2,444 | 2,444 | 2,419 | 2,419 | -49 | -2% | 92,300 |
2022/12/27 | 2,480 | 2,495 | 2,462 | 2,468 | ±0 | ±0% | 52,400 |
2022/12/26 | 2,480 | 2,490 | 2,461 | 2,468 | -19 | -0.8% | 63,700 |
2022/12/23 | 2,497 | 2,499 | 2,444 | 2,487 | -28 | -1.1% | 67,800 |
2022/12/22 | 2,548 | 2,548 | 2,509 | 2,515 | +1 | ±0% | 57,200 |
2022/12/21 | 2,570 | 2,576 | 2,512 | 2,514 | -61 | -2.4% | 113,000 |
2022/12/20 | 2,650 | 2,663 | 2,562 | 2,575 | -82 | -3.1% | 66,400 |
2022/12/19 | 2,650 | 2,672 | 2,640 | 2,657 | -18 | -0.7% | 29,200 |
2022/12/16 | 2,670 | 2,687 | 2,661 | 2,675 | -25 | -0.9% | 48,900 |
2022/12/15 | 2,715 | 2,723 | 2,699 | 2,700 | -15 | -0.6% | 36,100 |
2022/12/14 | 2,720 | 2,731 | 2,701 | 2,715 | +18 | +0.7% | 37,900 |
2022/12/13 | 2,680 | 2,722 | 2,680 | 2,697 | +31 | +1.2% | 54,900 |
2022/12/12 | 2,657 | 2,689 | 2,652 | 2,666 | -14 | -0.5% | 28,400 |
2022/12/09 | 2,632 | 2,683 | 2,632 | 2,680 | +78 | +3% | 75,000 |
2022/12/08 | 2,623 | 2,628 | 2,580 | 2,602 | -18 | -0.7% | 83,400 |
2022/12/07 | 2,650 | 2,661 | 2,619 | 2,620 | -49 | -1.8% | 89,400 |
2022/12/06 | 2,680 | 2,693 | 2,662 | 2,669 | -38 | -1.4% | 57,200 |
2022/12/05 | 2,723 | 2,747 | 2,696 | 2,707 | -16 | -0.6% | 62,600 |
2022/12/02 | 2,746 | 2,762 | 2,692 | 2,723 | -37 | -1.3% | 60,100 |
2022/12/01 | 2,743 | 2,774 | 2,742 | 2,760 | +67 | +2.5% | 75,600 |
2022/11/30 | 2,732 | 2,732 | 2,677 | 2,693 | -50 | -1.8% | 79,400 |
2022/11/29 | 2,778 | 2,778 | 2,730 | 2,743 | -53 | -1.9% | 66,900 |
2022/11/28 | 2,892 | 2,892 | 2,796 | 2,796 | -99 | -3.4% | 59,600 |
2022/11/25 | 2,896 | 2,936 | 2,883 | 2,895 | +23 | +0.8% | 66,300 |
2022/11/24 | 2,843 | 2,890 | 2,792 | 2,872 | +41 | +1.4% | 167,400 |
2022/11/22 | 2,853 | 2,898 | 2,819 | 2,831 | -28 | -1% | 76,300 |
2022/11/21 | 2,935 | 2,942 | 2,858 | 2,859 | -71 | -2.4% | 99,600 |
2022/11/18 | 2,838 | 2,995 | 2,824 | 2,930 | +128 | +4.6% | 260,900 |
2022/11/17 | 2,837 | 2,850 | 2,776 | 2,802 | -37 | -1.3% | 99,100 |
2022/11/16 | 2,683 | 2,880 | 2,680 | 2,839 | +139 | +5.1% | 180,900 |
2022/11/15 | 2,645 | 2,700 | 2,610 | 2,700 | +105 | +4% | 108,300 |
2022/11/14 | 2,615 | 2,654 | 2,595 | 2,595 | -20 | -0.8% | 98,100 |
2022/11/11 | 2,540 | 2,636 | 2,500 | 2,615 | -170 | -6.1% | 243,200 |
2022/11/10 | 2,776 | 2,812 | 2,760 | 2,785 | -37 | -1.3% | 31,800 |
2022/11/09 | 2,817 | 2,841 | 2,810 | 2,822 | +10 | +0.4% | 38,600 |
2022/11/08 | 2,752 | 2,826 | 2,750 | 2,812 | +75 | +2.7% | 54,100 |
2022/11/07 | 2,730 | 2,754 | 2,714 | 2,737 | +5 | +0.2% | 42,800 |
2022/11/04 | 2,715 | 2,739 | 2,711 | 2,732 | -23 | -0.8% | 38,900 |
2022/11/02 | 2,742 | 2,770 | 2,714 | 2,755 | -19 | -0.7% | 62,500 |
2022/11/01 | 2,804 | 2,818 | 2,768 | 2,774 | -26 | -0.9% | 30,500 |
2022/10/31 | 2,749 | 2,809 | 2,749 | 2,800 | +86 | +3.2% | 60,600 |
2022/10/28 | 2,749 | 2,754 | 2,712 | 2,714 | -77 | -2.8% | 47,100 |
2022/10/27 | 2,786 | 2,795 | 2,768 | 2,791 | +19 | +0.7% | 22,400 |
2022/10/26 | 2,786 | 2,788 | 2,761 | 2,772 | -5 | -0.2% | 32,700 |
2022/10/25 | 2,751 | 2,785 | 2,751 | 2,777 | +54 | +2% | 38,900 |
2022/10/24 | 2,726 | 2,770 | 2,709 | 2,723 | +24 | +0.9% | 53,500 |
451~
500
件表示中 / 5857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 | - | +25.9% | +25.9% | - | - | - |
|
液晶、有機ELディスプレーの製造装置で有力。半導体製造装置もマスク検査や後工程など広範 |
愛時計 | - | +3.6% | +0.8% | - | - | - |
|
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 | - | - | - | - | - | - |
|
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 | - | +17.1% | -16.3% | - | - | - |
|
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 |
セルシード | - | -10.5% | - | - | - | - |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
市場注目の銘柄
チャート関連のコラム