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 |
---|---|---|---|---|---|---|---|
2004/03/22 | 1,650 | 1,716.7 | 1,641.7 | 1,683.3 | +30 | +1.8% | 117,600 |
2004/03/19 | 1,650 | 1,660 | 1,621.7 | 1,653.3 | -30 | -1.8% | 81,000 |
2004/03/18 | 1,700 | 1,700 | 1,651.7 | 1,683.3 | -66.7 | -3.8% | 151,800 |
2004/03/17 | 1,766.7 | 1,783.3 | 1,683.3 | 1,750 | -16.7 | -0.9% | 141,000 |
2004/03/16 | 1,783.3 | 1,816.7 | 1,750 | 1,766.7 | -16.6 | -0.9% | 198,000 |
2004/03/15 | 1,783.3 | 1,800 | 1,733.3 | 1,783.3 | +66.6 | +3.9% | 169,800 |
2004/03/12 | 1,653.3 | 1,733.3 | 1,646.7 | 1,716.7 | +33.4 | +2% | 187,200 |
2004/03/11 | 1,666.7 | 1,766.7 | 1,641.7 | 1,683.3 | -16.7 | -1% | 383,400 |
2004/03/10 | 1,600 | 1,733.3 | 1,586.7 | 1,700 | +116.7 | +7.4% | 613,200 |
2004/03/09 | 1,555 | 1,593.3 | 1,543.3 | 1,583.3 | +28.3 | +1.8% | 167,400 |
2004/03/08 | 1,550 | 1,565 | 1,541.7 | 1,555 | +21.7 | +1.4% | 59,400 |
2004/03/05 | 1,565 | 1,565 | 1,516.7 | 1,533.3 | -15 | -1% | 75,600 |
2004/03/04 | 1,558.3 | 1,566.7 | 1,485 | 1,548.3 | +6.6 | +0.4% | 212,400 |
2004/03/03 | 1,458.3 | 1,541.7 | 1,450 | 1,541.7 | +95 | +6.6% | 210,000 |
2004/03/02 | 1,466.7 | 1,478.3 | 1,446.7 | 1,446.7 | -11.6 | -0.8% | 70,200 |
2004/03/01 | 1,451.7 | 1,480 | 1,440 | 1,458.3 | +23.3 | +1.6% | 102,600 |
2004/02/27 | 1,420 | 1,446.7 | 1,416.7 | 1,435 | +25 | +1.8% | 46,200 |
2004/02/26 | 1,418.3 | 1,433.3 | 1,408.3 | 1,410 | +1.7 | +0.1% | 26,400 |
2004/02/25 | 1,443.3 | 1,443.3 | 1,391.7 | 1,408.3 | -50 | -3.4% | 55,200 |
2004/02/24 | 1,416.7 | 1,463.3 | 1,408.3 | 1,458.3 | +56.6 | +4% | 117,600 |
2004/02/23 | 1,411.7 | 1,421.7 | 1,401.7 | 1,401.7 | -5 | -0.4% | 33,000 |
2004/02/20 | 1,438.3 | 1,438.3 | 1,393.3 | 1,406.7 | -18.3 | -1.3% | 45,600 |
2004/02/19 | 1,416.7 | 1,450 | 1,391.7 | 1,425 | +25 | +1.8% | 73,200 |
2004/02/18 | 1,451.7 | 1,465 | 1,400 | 1,400 | -68.3 | -4.7% | 252,600 |
2004/02/17 | 1,468.3 | 1,468.3 | 1,448.3 | 1,468.3 | +166.6 | +12.8% | 288,000 |
2004/02/16 | 1,308.3 | 1,325 | 1,286.7 | 1,301.7 | -38.3 | -2.9% | 83,400 |
2004/02/13 | 1,375 | 1,375 | 1,333.3 | 1,340 | -18.3 | -1.3% | 27,000 |
2004/02/12 | 1,351.7 | 1,415 | 1,333.3 | 1,358.3 | +33.3 | +2.5% | 93,000 |
2004/02/10 | 1,363.3 | 1,363.3 | 1,325 | 1,325 | -25 | -1.9% | 21,600 |
2004/02/09 | 1,350 | 1,383.3 | 1,350 | 1,350 | +11.7 | +0.9% | 56,400 |
2004/02/06 | 1,341.7 | 1,341.7 | 1,300 | 1,338.3 | +30 | +2.3% | 42,600 |
2004/02/05 | 1,298.3 | 1,340 | 1,291.7 | 1,308.3 | -25 | -1.9% | 44,400 |
2004/02/04 | 1,385 | 1,386.7 | 1,333.3 | 1,333.3 | -33.4 | -2.4% | 46,800 |
2004/02/03 | 1,378.3 | 1,378.3 | 1,355 | 1,366.7 | -20 | -1.4% | 43,200 |
2004/02/02 | 1,441.7 | 1,458.3 | 1,350 | 1,386.7 | -63.3 | -4.4% | 83,400 |
2004/01/30 | 1,368.3 | 1,458.3 | 1,366.7 | 1,450 | +86.7 | +6.4% | 91,200 |
2004/01/29 | 1,388.3 | 1,390 | 1,363.3 | 1,363.3 | -31.7 | -2.3% | 27,000 |
2004/01/28 | 1,411.7 | 1,416.7 | 1,388.3 | 1,395 | -5 | -0.4% | 47,400 |
2004/01/27 | 1,403.3 | 1,425 | 1,396.7 | 1,400 | +3.3 | +0.2% | 45,600 |
2004/01/26 | 1,428.3 | 1,430 | 1,383.3 | 1,396.7 | -21.6 | -1.5% | 41,400 |
2004/01/23 | 1,411.7 | 1,445 | 1,341.7 | 1,418.3 | +6.6 | +0.5% | 58,800 |
2004/01/22 | 1,435 | 1,450 | 1,410 | 1,411.7 | -30 | -2.1% | 52,200 |
2004/01/21 | 1,478.3 | 1,480 | 1,441.7 | 1,441.7 | -58.3 | -3.9% | 63,600 |
2004/01/20 | 1,495 | 1,525 | 1,485 | 1,500 | -11.7 | -0.8% | 106,800 |
2004/01/19 | 1,481.7 | 1,533.3 | 1,466.7 | 1,511.7 | +46.7 | +3.2% | 174,600 |
2004/01/16 | 1,416.7 | 1,481.7 | 1,416.7 | 1,465 | +80 | +5.8% | 220,200 |
2004/01/15 | 1,356.7 | 1,400 | 1,350 | 1,385 | +31.7 | +2.3% | 46,200 |
2004/01/14 | 1,340 | 1,381.7 | 1,333.3 | 1,353.3 | -30 | -2.2% | 73,800 |
2004/01/13 | 1,416.7 | 1,416.7 | 1,383.3 | 1,383.3 | -16.7 | -1.2% | 34,800 |
2004/01/09 | 1,426.7 | 1,441.7 | 1,375 | 1,400 | +8.3 | +0.6% | 102,000 |
5051~
5100
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 | - | - | - | - | 0.62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 |
J・TEC | 50,000円 | +17.1% | -16.3% | 0.00% | 233.65倍 | 3.34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