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 |
|---|---|---|---|---|---|---|---|
| 2004/08/16 | 1,115 | 1,115 | 1,050 | 1,115 | +10 | +0.9% | 10,400 |
| 2004/08/13 | 1,105 | 1,150 | 1,095 | 1,105 | -60 | -5.2% | 38,200 |
| 2004/08/12 | 1,150 | 1,165 | 1,125 | 1,165 | +20 | +1.7% | 14,200 |
| 2004/08/11 | 1,195 | 1,225 | 1,135 | 1,145 | -10 | -0.9% | 47,000 |
| 2004/08/10 | 1,075 | 1,160 | 1,075 | 1,155 | +85 | +7.9% | 39,000 |
| 2004/08/09 | 1,070 | 1,070 | 1,000 | 1,070 | ±0 | ±0% | 28,600 |
| 2004/08/06 | 1,095 | 1,100 | 1,055 | 1,070 | -30 | -2.7% | 28,400 |
| 2004/08/05 | 1,055 | 1,110 | 1,055 | 1,100 | +65 | +6.3% | 30,600 |
| 2004/08/04 | 1,000 | 1,040 | 945 | 1,035 | +35 | +3.5% | 41,000 |
| 2004/08/03 | 1,095 | 1,125 | 995 | 1,000 | -105 | -9.5% | 25,400 |
| 2004/08/02 | 1,170 | 1,185 | 1,100 | 1,105 | -45 | -3.9% | 42,200 |
| 2004/07/30 | 1,150 | 1,150 | 1,110 | 1,150 | ±0 | ±0% | 18,400 |
| 2004/07/29 | 1,225 | 1,225 | 1,130 | 1,150 | -40 | -3.4% | 25,600 |
| 2004/07/28 | 1,235 | 1,235 | 1,170 | 1,190 | +35 | +3% | 35,000 |
| 2004/07/27 | 1,215 | 1,225 | 1,095 | 1,155 | -100 | -8% | 109,600 |
| 2004/07/26 | 1,325 | 1,325 | 1,250 | 1,255 | -110 | -8.1% | 41,800 |
| 2004/07/23 | 1,365 | 1,390 | 1,350 | 1,365 | +15 | +1.1% | 25,200 |
| 2004/07/22 | 1,380 | 1,385 | 1,350 | 1,350 | -60 | -4.3% | 36,000 |
| 2004/07/21 | 1,415 | 1,450 | 1,395 | 1,410 | +10 | +0.7% | 35,600 |
| 2004/07/20 | 1,450 | 1,450 | 1,390 | 1,400 | -50 | -3.4% | 29,400 |
| 2004/07/16 | 1,425 | 1,475 | 1,410 | 1,450 | +15 | +1% | 23,600 |
| 2004/07/15 | 1,505 | 1,545 | 1,420 | 1,435 | -65 | -4.3% | 36,600 |
| 2004/07/14 | 1,605 | 1,615 | 1,500 | 1,500 | -105 | -6.5% | 54,000 |
| 2004/07/13 | 1,565 | 1,620 | 1,505 | 1,605 | +90 | +5.9% | 256,000 |
| 2004/07/12 | 1,475 | 1,550 | 1,475 | 1,515 | +65 | +4.5% | 50,200 |
| 2004/07/09 | 1,435 | 1,475 | 1,435 | 1,450 | -5 | -0.3% | 21,400 |
| 2004/07/08 | 1,500 | 1,550 | 1,455 | 1,455 | -5 | -0.3% | 47,000 |
| 2004/07/07 | 1,400 | 1,485 | 1,400 | 1,460 | -15 | -1% | 59,600 |
| 2004/07/06 | 1,555 | 1,565 | 1,470 | 1,475 | -90 | -5.8% | 66,000 |
| 2004/07/05 | 1,610 | 1,615 | 1,565 | 1,565 | -70 | -4.3% | 58,800 |
| 2004/07/02 | 1,605 | 1,640 | 1,585 | 1,635 | -20 | -1.2% | 119,800 |
| 2004/07/01 | 1,615 | 1,705 | 1,605 | 1,655 | +65 | +4.1% | 236,200 |
| 2004/06/30 | 1,580 | 1,595 | 1,565 | 1,590 | +20 | +1.3% | 65,200 |
| 2004/06/29 | 1,605 | 1,620 | 1,570 | 1,570 | -35 | -2.2% | 51,600 |
| 2004/06/28 | 1,580 | 1,620 | 1,575 | 1,605 | +45 | +2.9% | 44,800 |
| 2004/06/25 | 1,575 | 1,630 | 1,550 | 1,560 | +5 | +0.3% | 61,000 |
| 2004/06/24 | 1,610 | 1,615 | 1,555 | 1,555 | -45 | -2.8% | 51,200 |
| 2004/06/23 | 1,655 | 1,670 | 1,580 | 1,600 | -75 | -4.5% | 78,800 |
| 2004/06/22 | 1,735 | 1,750 | 1,650 | 1,675 | -35 | -2% | 137,600 |
| 2004/06/21 | 1,740 | 1,790 | 1,675 | 1,710 | +70 | +4.3% | 335,800 |
| 2004/06/18 | 1,650 | 1,670 | 1,610 | 1,640 | +35 | +2.2% | 163,400 |
| 2004/06/17 | 1,600 | 1,610 | 1,585 | 1,605 | -5 | -0.3% | 66,000 |
| 2004/06/16 | 1,570 | 1,635 | 1,565 | 1,610 | +25 | +1.6% | 84,800 |
| 2004/06/15 | 1,610 | 1,615 | 1,565 | 1,585 | -20 | -1.2% | 56,000 |
| 2004/06/14 | 1,620 | 1,645 | 1,595 | 1,605 | +15 | +0.9% | 153,800 |
| 2004/06/11 | 1,575 | 1,615 | 1,560 | 1,590 | +5 | +0.3% | 96,400 |
| 2004/06/10 | 1,610 | 1,610 | 1,530 | 1,585 | -20 | -1.2% | 93,400 |
| 2004/06/09 | 1,550 | 1,625 | 1,520 | 1,605 | +75 | +4.9% | 140,000 |
| 2004/06/08 | 1,550 | 1,550 | 1,515 | 1,530 | +5 | +0.3% | 54,200 |
| 2004/06/07 | 1,560 | 1,560 | 1,510 | 1,525 | +15 | +1% | 62,400 |
4951～
5000
件表示中 / 5856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 | 237,300円 | +25.9% | +25.9% | 3.37% | 22.41倍 | 0.65倍 |
|
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 | 198,700円 | +3.6% | +0.8% | 3.52% | 9.67倍 | 0.69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 | 18,700円 | - | - | - | - | 0.61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 | 50,000円 | +17.1% | -16.3% | 0.00% | 233.64倍 | 3.47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 |
| セルシード | 51,100円 | -10.5% | - | 0.00% | - | 8.45倍 |
|
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
