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 |
|---|---|---|---|---|---|---|---|
| 2001/03/06 | 2,016.7 | 2,266.7 | 2,016.7 | 2,233.3 | +300 | +15.5% | 17,400 |
| 2001/03/05 | 2,000 | 2,000 | 1,933.3 | 1,933.3 | -183.4 | -8.7% | 3,600 |
| 2001/03/02 | 2,166.7 | 2,166.7 | 2,016.7 | 2,116.7 | -133.3 | -5.9% | 12,600 |
| 2001/03/01 | 2,383.3 | 2,416.7 | 2,250 | 2,250 | -233.3 | -9.4% | 13,200 |
| 2001/02/28 | 2,416.7 | 2,566.7 | 2,333.3 | 2,483.3 | -16.7 | -0.7% | 29,400 |
| 2001/02/27 | 2,683.3 | 2,750 | 2,500 | 2,500 | -166.7 | -6.3% | 25,200 |
| 2001/02/26 | 2,900 | 2,900 | 2,666.7 | 2,666.7 | -83.3 | -3% | 22,800 |
| 2001/02/23 | 2,650 | 2,883.3 | 2,650 | 2,750 | +66.7 | +2.5% | 43,200 |
| 2001/02/22 | 2,883.3 | 2,883.3 | 2,633.3 | 2,683.3 | -250 | -8.5% | 36,000 |
| 2001/02/21 | 2,933.3 | 3,016.7 | 2,866.7 | 2,933.3 | -100 | -3.3% | 48,600 |
| 2001/02/20 | 3,000 | 3,100 | 2,866.7 | 3,033.3 | +83.3 | +2.8% | 84,600 |
| 2001/02/19 | 2,833.3 | 2,983.3 | 2,683.3 | 2,950 | +116.7 | +4.1% | 45,600 |
| 2001/02/16 | 2,866.7 | 3,016.7 | 2,833.3 | 2,833.3 | -83.4 | -2.9% | 69,000 |
| 2001/02/15 | 3,000 | 3,133.3 | 2,866.7 | 2,916.7 | -150 | -4.9% | 123,600 |
| 2001/02/14 | 2,916.7 | 3,166.7 | 2,766.7 | 3,066.7 | +366.7 | +13.6% | 254,400 |
| 2001/02/13 | 2,400 | 2,700 | 2,400 | 2,700 | +333.3 | +14.1% | 177,000 |
| 2001/02/09 | 2,366.7 | 2,383.3 | 2,300 | 2,366.7 | +66.7 | +2.9% | 37,800 |
| 2001/02/08 | 2,433.3 | 2,433.3 | 2,266.7 | 2,300 | -133.3 | -5.5% | 28,200 |
| 2001/02/07 | 2,500 | 2,516.7 | 2,333.3 | 2,433.3 | +83.3 | +3.5% | 61,800 |
| 2001/02/06 | 2,250 | 2,466.7 | 2,250 | 2,350 | +100 | +4.4% | 86,400 |
| 2001/02/05 | 2,250 | 2,466.7 | 2,116.7 | 2,250 | -50 | -2.2% | 81,600 |
| 2001/02/02 | 2,483.3 | 2,633.3 | 2,300 | 2,300 | -83.3 | -3.5% | 230,400 |
| 2001/02/01 | 2,033.3 | 2,383.3 | 1,983.3 | 2,383.3 | +333.3 | +16.3% | 190,800 |
| 2001/01/31 | 1,883.3 | 2,083.3 | 1,850 | 2,050 | +266.7 | +15% | 159,600 |
| 2001/01/30 | 1,650 | 1,783.3 | 1,650 | 1,783.3 | +166.6 | +10.3% | 111,000 |
| 2001/01/29 | 1,650 | 1,716.7 | 1,616.7 | 1,616.7 | -33.3 | -2% | 14,400 |
| 2001/01/26 | 1,700 | 1,816.7 | 1,633.3 | 1,650 | -16.7 | -1% | 100,800 |
| 2001/01/25 | 1,516.7 | 1,666.7 | 1,500 | 1,666.7 | +183.4 | +12.4% | 133,800 |
| 2001/01/24 | 1,500 | 1,515 | 1,433.3 | 1,483.3 | -16.7 | -1.1% | 30,600 |
| 2001/01/23 | 1,533.3 | 1,550 | 1,466.7 | 1,500 | -33.3 | -2.2% | 42,000 |
| 2001/01/22 | 1,543.3 | 1,650 | 1,500 | 1,533.3 | +28.3 | +1.9% | 78,000 |
| 2001/01/19 | 1,505 | 1,505 | 1,500 | 1,505 | - | - | 62,400 |
| 2001/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/17 | 1,088.3 | 1,150 | 1,083.3 | 1,133.3 | +128.3 | +12.8% | 15,600 |
| 2001/01/16 | 1,001.7 | 1,050 | 1,000 | 1,005 | +13.3 | +1.3% | 20,400 |
| 2001/01/15 | 1,055 | 1,100 | 990 | 991.7 | -46.6 | -4.5% | 51,000 |
| 2001/01/12 | 1,131.7 | 1,131.7 | 1,038.3 | 1,038.3 | -95 | -8.4% | 6,600 |
| 2001/01/11 | 1,225 | 1,225 | 1,096.7 | 1,133.3 | -163.4 | -12.6% | 15,000 |
| 2001/01/10 | 1,216.7 | 1,300 | 1,216.7 | 1,296.7 | +80 | +6.6% | 9,000 |
| 2001/01/09 | 1,251.7 | 1,266.7 | 1,200 | 1,216.7 | -100 | -7.6% | 5,400 |
| 2001/01/05 | 1,365 | 1,366.7 | 1,316.7 | 1,316.7 | -50 | -3.7% | 3,600 |
| 2001/01/04 | 1,366.7 | 1,366.7 | 1,366.7 | 1,366.7 | -33.3 | -2.4% | 1,200 |
| 2000/12/29 | 1,408.3 | 1,416.7 | 1,370 | 1,400 | +41.7 | +3.1% | 16,800 |
| 2000/12/28 | 1,415 | 1,458.3 | 1,358.3 | 1,358.3 | +8.3 | +0.6% | 22,200 |
| 2000/12/27 | 1,350 | 1,350 | 1,300 | 1,350 | -16.7 | -1.2% | 10,800 |
| 2000/12/26 | 1,400 | 1,400 | 1,366.7 | 1,366.7 | +16.7 | +1.2% | 6,000 |
| 2000/12/25 | 1,300 | 1,350 | 1,250 | 1,350 | +150 | +12.5% | 14,400 |
| 2000/12/22 | 1,266.7 | 1,266.7 | 1,150 | 1,200 | -50 | -4% | 38,400 |
| 2000/12/21 | 1,331.7 | 1,350 | 1,250 | 1,250 | -166.7 | -11.8% | 23,400 |
| 2000/12/20 | 1,266.7 | 1,433.3 | 1,233.3 | 1,416.7 | +50 | +3.7% | 69,000 |
5851～
5900
件表示中 / 5907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 | 238,600円 | +25.9% | +25.9% | 3.35% | 22.55倍 | 0.68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 |
| リズム | 395,500円 | +1.2% | +27.1% | 1.85% | 32.65倍 | 1.08倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| 愛時計 | 188,100円 | +3.6% | +0.8% | 3.72% | 9.15倍 | 0.64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 | 17,400円 | - | - | 0.00% | - | 0.57倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルによる医療サービス主体 |
| Ｊ・ＴＥＣ | 48,000円 | +17.1% | -16.3% | 0.00% | 224.30倍 | 3.33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 |
市場注目の銘柄
チャート関連のコラム
