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 |
|---|---|---|---|---|---|---|---|
| 2003/10/21 | 1,800 | 1,816.7 | 1,633.3 | 1,658.3 | -158.4 | -8.7% | 374,400 |
| 2003/10/20 | 1,883.3 | 1,933.3 | 1,816.7 | 1,816.7 | -100 | -5.2% | 249,600 |
| 2003/10/17 | 2,066.7 | 2,083.3 | 1,916.7 | 1,916.7 | -83.3 | -4.2% | 288,600 |
| 2003/10/16 | 1,916.7 | 2,166.7 | 1,816.7 | 2,000 | +116.7 | +6.2% | 570,000 |
| 2003/10/15 | 2,016.7 | 2,033.3 | 1,833.3 | 1,883.3 | -166.7 | -8.1% | 595,800 |
| 2003/10/14 | 1,783.3 | 2,050 | 1,783.3 | 2,050 | +333.3 | +19.4% | 966,600 |
| 2003/10/10 | 1,558.3 | 1,716.7 | 1,550 | 1,716.7 | +171.7 | +11.1% | 537,600 |
| 2003/10/09 | 1,471.7 | 1,565 | 1,451.7 | 1,545 | +60 | +4% | 297,000 |
| 2003/10/08 | 1,500 | 1,528.3 | 1,473.3 | 1,485 | -30 | -2% | 195,000 |
| 2003/10/07 | 1,483.3 | 1,531.7 | 1,451.7 | 1,515 | +78.3 | +5.4% | 442,200 |
| 2003/10/06 | 1,433.3 | 1,490 | 1,408.3 | 1,436.7 | +36.7 | +2.6% | 276,600 |
| 2003/10/03 | 1,383.3 | 1,415 | 1,350 | 1,400 | +16.7 | +1.2% | 106,800 |
| 2003/10/02 | 1,450 | 1,458.3 | 1,343.3 | 1,383.3 | -33.4 | -2.4% | 375,000 |
| 2003/10/01 | 1,326.7 | 1,443.3 | 1,308.3 | 1,416.7 | +140 | +11% | 801,600 |
| 2003/09/30 | 1,233.3 | 1,308.3 | 1,225 | 1,276.7 | +43.4 | +3.5% | 162,600 |
| 2003/09/29 | 1,225 | 1,266.7 | 1,223.3 | 1,233.3 | +10 | +0.8% | 76,800 |
| 2003/09/26 | 1,116.7 | 1,283.3 | 1,116.7 | 1,223.3 | +90 | +7.9% | 93,000 |
| 2003/09/25 | 1,141.7 | 1,166.7 | 1,100 | 1,133.3 | -33.4 | -2.9% | 102,000 |
| 2003/09/24 | 1,188.3 | 1,201.7 | 1,150 | 1,166.7 | -55 | -4.5% | 127,800 |
| 2003/09/22 | 1,298.3 | 1,298.3 | 1,216.7 | 1,221.7 | -76.6 | -5.9% | 102,600 |
| 2003/09/19 | 1,331.7 | 1,366.7 | 1,251.7 | 1,298.3 | ±0 | ±0% | 376,800 |
| 2003/09/18 | 1,166.7 | 1,300 | 1,166.7 | 1,298.3 | +148.3 | +12.9% | 383,400 |
| 2003/09/17 | 1,155 | 1,163.3 | 1,138.3 | 1,150 | +28.3 | +2.5% | 130,200 |
| 2003/09/16 | 1,090 | 1,123.3 | 1,085 | 1,121.7 | +33.4 | +3.1% | 112,800 |
| 2003/09/12 | 1,115 | 1,115 | 1,065 | 1,088.3 | +5 | +0.5% | 95,400 |
| 2003/09/11 | 1,056.7 | 1,101.7 | 1,043.3 | 1,083.3 | +11.6 | +1.1% | 113,400 |
| 2003/09/10 | 1,096.7 | 1,096.7 | 1,060 | 1,071.7 | -41.6 | -3.7% | 142,200 |
| 2003/09/09 | 1,081.7 | 1,120 | 1,061.7 | 1,113.3 | +65 | +6.2% | 156,600 |
| 2003/09/08 | 1,068.3 | 1,100 | 1,041.7 | 1,048.3 | -36.7 | -3.4% | 197,400 |
| 2003/09/05 | 1,160 | 1,206.7 | 1,083.3 | 1,085 | -58.3 | -5.1% | 288,000 |
| 2003/09/04 | 1,235 | 1,250 | 1,140 | 1,143.3 | -83.4 | -6.8% | 401,400 |
| 2003/09/03 | 1,158.3 | 1,318.3 | 1,155 | 1,226.7 | +73.4 | +6.4% | 726,000 |
| 2003/09/02 | 1,183.3 | 1,250 | 1,136.7 | 1,153.3 | -46.7 | -3.9% | 599,400 |
| 2003/09/01 | 1,166.7 | 1,200 | 1,153.3 | 1,200 | +166.7 | +16.1% | 807,000 |
| 2003/08/29 | 886.7 | 1,033.3 | 883.3 | 1,033.3 | +166.6 | +19.2% | 962,400 |
| 2003/08/28 | 855 | 876.7 | 841.7 | 866.7 | +15 | +1.8% | 90,600 |
| 2003/08/27 | 890 | 891.7 | 833.3 | 851.7 | -38.3 | -4.3% | 192,000 |
| 2003/08/26 | 888.3 | 890 | 833.3 | 890 | +35 | +4.1% | 313,200 |
| 2003/08/25 | 785 | 855 | 783.3 | 855 | +83.3 | +10.8% | 193,200 |
| 2003/08/22 | 783.3 | 783.3 | 763.3 | 771.7 | -13.3 | -1.7% | 36,000 |
| 2003/08/21 | 798.3 | 800 | 780 | 785 | -16.7 | -2.1% | 24,000 |
| 2003/08/20 | 805 | 808.3 | 785 | 801.7 | -5 | -0.6% | 36,600 |
| 2003/08/19 | 808.3 | 816.7 | 795 | 806.7 | +23.4 | +3% | 92,400 |
| 2003/08/18 | 783.3 | 783.3 | 763.3 | 783.3 | +8.3 | +1.1% | 48,600 |
| 2003/08/15 | 791.7 | 796.7 | 766.7 | 775 | -16.7 | -2.1% | 39,000 |
| 2003/08/14 | 800 | 810 | 791.7 | 791.7 | ±0 | ±0% | 49,200 |
| 2003/08/13 | 780 | 800 | 766.7 | 791.7 | +3.4 | +0.4% | 37,800 |
| 2003/08/12 | 783.3 | 800 | 780 | 788.3 | +8.3 | +1.1% | 52,800 |
| 2003/08/11 | 773.3 | 780 | 766.7 | 780 | +23.3 | +3.1% | 15,600 |
| 2003/08/08 | 766.7 | 768.3 | 756.7 | 756.7 | +6.7 | +0.9% | 7,200 |
5151～
5200
件表示中 / 5855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
