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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,280 | 3,340 | 3,280 | 3,300 | -45 | -1.3% | 37,400 |
| 2022/03/30 | 3,330 | 3,360 | 3,310 | 3,345 | -35 | -1% | 45,900 |
| 2022/03/29 | 3,410 | 3,420 | 3,370 | 3,380 | -20 | -0.6% | 60,100 |
| 2022/03/28 | 3,435 | 3,435 | 3,350 | 3,400 | -20 | -0.6% | 63,600 |
| 2022/03/25 | 3,460 | 3,485 | 3,405 | 3,420 | -15 | -0.4% | 65,000 |
| 2022/03/24 | 3,355 | 3,435 | 3,335 | 3,435 | +40 | +1.2% | 62,500 |
| 2022/03/23 | 3,385 | 3,420 | 3,345 | 3,395 | +30 | +0.9% | 76,600 |
| 2022/03/22 | 3,370 | 3,400 | 3,330 | 3,365 | +15 | +0.4% | 68,800 |
| 2022/03/18 | 3,335 | 3,360 | 3,290 | 3,350 | +45 | +1.4% | 83,100 |
| 2022/03/17 | 3,280 | 3,310 | 3,265 | 3,305 | +135 | +4.3% | 74,100 |
| 2022/03/16 | 3,180 | 3,190 | 3,125 | 3,170 | +35 | +1.1% | 63,500 |
| 2022/03/15 | 3,070 | 3,170 | 3,070 | 3,135 | +55 | +1.8% | 41,200 |
| 2022/03/14 | 3,065 | 3,145 | 3,065 | 3,080 | -5 | -0.2% | 47,800 |
| 2022/03/11 | 3,110 | 3,135 | 3,055 | 3,085 | -95 | -3% | 52,600 |
| 2022/03/10 | 3,150 | 3,205 | 3,140 | 3,180 | +135 | +4.4% | 63,900 |
| 2022/03/09 | 3,000 | 3,070 | 2,953 | 3,045 | +84 | +2.8% | 72,800 |
| 2022/03/08 | 2,978 | 3,040 | 2,944 | 2,961 | -64 | -2.1% | 125,000 |
| 2022/03/07 | 3,060 | 3,075 | 2,984 | 3,025 | -105 | -3.4% | 123,700 |
| 2022/03/04 | 3,165 | 3,190 | 3,105 | 3,130 | -65 | -2% | 114,200 |
| 2022/03/03 | 3,275 | 3,285 | 3,190 | 3,195 | -20 | -0.6% | 104,000 |
| 2022/03/02 | 3,335 | 3,335 | 3,200 | 3,215 | -155 | -4.6% | 118,100 |
| 2022/03/01 | 3,450 | 3,460 | 3,370 | 3,370 | -45 | -1.3% | 63,200 |
| 2022/02/28 | 3,425 | 3,450 | 3,390 | 3,415 | -5 | -0.1% | 71,700 |
| 2022/02/25 | 3,450 | 3,450 | 3,385 | 3,420 | +40 | +1.2% | 59,100 |
| 2022/02/24 | 3,450 | 3,475 | 3,375 | 3,380 | -105 | -3% | 72,700 |
| 2022/02/22 | 3,455 | 3,505 | 3,425 | 3,485 | -40 | -1.1% | 43,200 |
| 2022/02/21 | 3,475 | 3,540 | 3,455 | 3,525 | -10 | -0.3% | 57,400 |
| 2022/02/18 | 3,485 | 3,570 | 3,450 | 3,535 | +15 | +0.4% | 56,900 |
| 2022/02/17 | 3,585 | 3,605 | 3,520 | 3,520 | -50 | -1.4% | 66,300 |
| 2022/02/16 | 3,540 | 3,575 | 3,510 | 3,570 | +150 | +4.4% | 76,000 |
| 2022/02/15 | 3,420 | 3,495 | 3,405 | 3,420 | +45 | +1.3% | 68,100 |
| 2022/02/14 | 3,430 | 3,470 | 3,340 | 3,375 | -165 | -4.7% | 79,000 |
| 2022/02/10 | 3,580 | 3,590 | 3,490 | 3,540 | +15 | +0.4% | 68,400 |
| 2022/02/09 | 3,450 | 3,545 | 3,435 | 3,525 | +80 | +2.3% | 58,900 |
| 2022/02/08 | 3,400 | 3,470 | 3,400 | 3,445 | +45 | +1.3% | 35,300 |
| 2022/02/07 | 3,430 | 3,435 | 3,375 | 3,400 | -25 | -0.7% | 37,600 |
| 2022/02/04 | 3,425 | 3,425 | 3,350 | 3,425 | +30 | +0.9% | 57,900 |
| 2022/02/03 | 3,460 | 3,460 | 3,385 | 3,395 | -90 | -2.6% | 45,100 |
| 2022/02/02 | 3,405 | 3,485 | 3,405 | 3,485 | +85 | +2.5% | 44,600 |
| 2022/02/01 | 3,530 | 3,540 | 3,395 | 3,400 | -60 | -1.7% | 51,400 |
| 2022/01/31 | 3,320 | 3,475 | 3,320 | 3,460 | +120 | +3.6% | 62,300 |
| 2022/01/28 | 3,280 | 3,350 | 3,260 | 3,340 | +110 | +3.4% | 83,100 |
| 2022/01/27 | 3,415 | 3,430 | 3,225 | 3,230 | -160 | -4.7% | 113,600 |
| 2022/01/26 | 3,390 | 3,430 | 3,365 | 3,390 | ±0 | ±0% | 49,900 |
| 2022/01/25 | 3,485 | 3,495 | 3,370 | 3,390 | -95 | -2.7% | 86,700 |
| 2022/01/24 | 3,420 | 3,505 | 3,415 | 3,485 | -5 | -0.1% | 42,900 |
| 2022/01/21 | 3,460 | 3,495 | 3,430 | 3,490 | -30 | -0.9% | 53,400 |
| 2022/01/20 | 3,450 | 3,550 | 3,450 | 3,520 | +35 | +1% | 58,900 |
| 2022/01/19 | 3,535 | 3,560 | 3,470 | 3,485 | -105 | -2.9% | 83,500 |
| 2022/01/18 | 3,625 | 3,660 | 3,565 | 3,590 | -35 | -1% | 40,400 |
651～
700
件表示中 / 5870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 | 231,900円 | +25.9% | +25.9% | 3.45% | 21.91倍 | 0.66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 | 198,900円 | +3.6% | +0.8% | 3.52% | 9.68倍 | 0.68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 | 18,800円 | - | - | 0.00% | - | 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 | 49,500円 | +17.1% | -16.3% | 0.00% | 231.31倍 | 3.43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 | 56,500円 | -10.5% | - | 0.00% | - | 9.35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
