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 |
|---|---|---|---|---|---|---|---|
| 2004/01/08 | 1,375 | 1,425 | 1,375 | 1,391.7 | +50 | +3.7% | 291,000 |
| 2004/01/07 | 1,233.3 | 1,341.7 | 1,226.7 | 1,341.7 | +103.4 | +8.4% | 172,800 |
| 2004/01/06 | 1,250 | 1,256.7 | 1,211.7 | 1,238.3 | +16.6 | +1.4% | 52,200 |
| 2004/01/05 | 1,220 | 1,231.7 | 1,210 | 1,221.7 | +25 | +2.1% | 40,200 |
| 2003/12/30 | 1,211.7 | 1,213.3 | 1,190 | 1,196.7 | +18.4 | +1.6% | 36,000 |
| 2003/12/29 | 1,216.7 | 1,216.7 | 1,165 | 1,178.3 | -16.7 | -1.4% | 66,600 |
| 2003/12/26 | 1,185 | 1,216.7 | 1,165 | 1,195 | +13.3 | +1.1% | 58,200 |
| 2003/12/25 | 1,168.3 | 1,236.7 | 1,165 | 1,181.7 | +25 | +2.2% | 214,200 |
| 2003/12/24 | 1,028.3 | 1,156.7 | 1,028.3 | 1,156.7 | +128.4 | +12.5% | 111,000 |
| 2003/12/22 | 1,001.7 | 1,055 | 975 | 1,028.3 | -5 | -0.5% | 59,400 |
| 2003/12/19 | 1,075 | 1,100 | 1,016.7 | 1,033.3 | -38.4 | -3.6% | 132,600 |
| 2003/12/18 | 1,111.7 | 1,111.7 | 1,071.7 | 1,071.7 | -58.3 | -5.2% | 111,000 |
| 2003/12/17 | 1,200 | 1,200 | 1,120 | 1,130 | -70 | -5.8% | 107,400 |
| 2003/12/16 | 1,196.7 | 1,230 | 1,183.3 | 1,200 | -80 | -6.3% | 58,800 |
| 2003/12/15 | 1,293.3 | 1,316.7 | 1,255 | 1,280 | +30 | +2.4% | 36,000 |
| 2003/12/12 | 1,248.3 | 1,258.3 | 1,221.7 | 1,250 | +31.7 | +2.6% | 35,400 |
| 2003/12/11 | 1,251.7 | 1,303.3 | 1,183.3 | 1,218.3 | -31.7 | -2.5% | 68,400 |
| 2003/12/10 | 1,301.7 | 1,301.7 | 1,235 | 1,250 | -83.3 | -6.2% | 81,600 |
| 2003/12/09 | 1,385 | 1,385 | 1,283.3 | 1,333.3 | -25 | -1.8% | 43,200 |
| 2003/12/08 | 1,358.3 | 1,375 | 1,351.7 | 1,358.3 | -50 | -3.6% | 73,800 |
| 2003/12/05 | 1,451.7 | 1,481.7 | 1,381.7 | 1,408.3 | -83.4 | -5.6% | 93,600 |
| 2003/12/04 | 1,535 | 1,575 | 1,463.3 | 1,491.7 | -58.3 | -3.8% | 105,600 |
| 2003/12/03 | 1,553.3 | 1,603.3 | 1,536.7 | 1,550 | -20 | -1.3% | 150,600 |
| 2003/12/02 | 1,471.7 | 1,618.3 | 1,451.7 | 1,570 | +118.3 | +8.1% | 341,400 |
| 2003/12/01 | 1,400 | 1,496.7 | 1,400 | 1,451.7 | -31.6 | -2.1% | 58,800 |
| 2003/11/28 | 1,456.7 | 1,483.3 | 1,435 | 1,483.3 | +16.6 | +1.1% | 69,000 |
| 2003/11/27 | 1,433.3 | 1,485 | 1,410 | 1,466.7 | +66.7 | +4.8% | 113,400 |
| 2003/11/26 | 1,353.3 | 1,413.3 | 1,353.3 | 1,400 | +56.7 | +4.2% | 67,200 |
| 2003/11/25 | 1,373.3 | 1,400 | 1,343.3 | 1,343.3 | -113.4 | -7.8% | 133,200 |
| 2003/11/21 | 1,366.7 | 1,516.7 | 1,350 | 1,456.7 | +81.7 | +5.9% | 216,000 |
| 2003/11/20 | 1,291.7 | 1,375 | 1,283.3 | 1,375 | +166.7 | +13.8% | 77,400 |
| 2003/11/19 | 1,233.3 | 1,265 | 1,166.7 | 1,208.3 | -43.4 | -3.5% | 81,600 |
| 2003/11/18 | 1,276.7 | 1,303.3 | 1,216.7 | 1,251.7 | -75 | -5.7% | 155,400 |
| 2003/11/17 | 1,360 | 1,400 | 1,326.7 | 1,326.7 | -166.6 | -11.2% | 131,400 |
| 2003/11/14 | 1,450 | 1,495 | 1,450 | 1,493.3 | +43.3 | +3% | 72,600 |
| 2003/11/13 | 1,500 | 1,521.7 | 1,441.7 | 1,450 | +8.3 | +0.6% | 155,400 |
| 2003/11/12 | 1,516.7 | 1,578.3 | 1,421.7 | 1,441.7 | - | - | 510,000 |
| 2003/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/10 | 1,883.3 | 2,016.7 | 1,833.3 | 1,916.7 | -33.3 | -1.7% | 194,400 |
| 2003/11/07 | 1,916.7 | 1,966.7 | 1,883.3 | 1,950 | +83.3 | +4.5% | 183,600 |
| 2003/11/06 | 1,850 | 2,050 | 1,800 | 1,866.7 | -16.6 | -0.9% | 318,600 |
| 2003/11/05 | 1,950 | 1,950 | 1,833.3 | 1,883.3 | -50 | -2.6% | 142,800 |
| 2003/11/04 | 2,016.7 | 2,016.7 | 1,933.3 | 1,933.3 | +16.6 | +0.9% | 203,400 |
| 2003/10/31 | 1,883.3 | 1,983.3 | 1,816.7 | 1,916.7 | +66.7 | +3.6% | 256,800 |
| 2003/10/30 | 1,783.3 | 1,916.7 | 1,750 | 1,850 | ±0 | ±0% | 181,200 |
| 2003/10/29 | 1,833.3 | 1,850 | 1,733.3 | 1,850 | +100 | +5.7% | 124,800 |
| 2003/10/28 | 1,833.3 | 1,883.3 | 1,716.7 | 1,750 | ±0 | ±0% | 212,400 |
| 2003/10/27 | 1,650 | 1,750 | 1,633.3 | 1,750 | +166.7 | +10.5% | 206,400 |
| 2003/10/24 | 1,500 | 1,625 | 1,500 | 1,583.3 | +116.6 | +7.9% | 132,600 |
| 2003/10/23 | 1,600 | 1,633.3 | 1,458.3 | 1,466.7 | -216.6 | -12.9% | 207,000 |
5101～
5150
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
