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 |
|---|---|---|---|---|---|---|---|
| 2021/12/24 | 3,505 | 3,545 | 3,500 | 3,525 | +25 | +0.7% | 80,700 |
| 2021/12/23 | 3,435 | 3,505 | 3,425 | 3,500 | +90 | +2.6% | 100,800 |
| 2021/12/22 | 3,430 | 3,450 | 3,395 | 3,410 | ±0 | ±0% | 79,800 |
| 2021/12/21 | 3,380 | 3,420 | 3,325 | 3,410 | +75 | +2.2% | 104,400 |
| 2021/12/20 | 3,445 | 3,445 | 3,325 | 3,335 | -115 | -3.3% | 88,000 |
| 2021/12/17 | 3,420 | 3,475 | 3,420 | 3,450 | -25 | -0.7% | 71,500 |
| 2021/12/16 | 3,450 | 3,475 | 3,410 | 3,475 | +75 | +2.2% | 73,800 |
| 2021/12/15 | 3,405 | 3,430 | 3,375 | 3,400 | ±0 | ±0% | 58,000 |
| 2021/12/14 | 3,440 | 3,455 | 3,385 | 3,400 | -45 | -1.3% | 72,000 |
| 2021/12/13 | 3,525 | 3,525 | 3,430 | 3,445 | -55 | -1.6% | 52,500 |
| 2021/12/10 | 3,515 | 3,520 | 3,485 | 3,500 | -15 | -0.4% | 65,000 |
| 2021/12/09 | 3,550 | 3,570 | 3,515 | 3,515 | -55 | -1.5% | 42,900 |
| 2021/12/08 | 3,600 | 3,600 | 3,535 | 3,570 | +20 | +0.6% | 71,800 |
| 2021/12/07 | 3,525 | 3,560 | 3,500 | 3,550 | +90 | +2.6% | 77,900 |
| 2021/12/06 | 3,415 | 3,480 | 3,390 | 3,460 | +45 | +1.3% | 87,500 |
| 2021/12/03 | 3,360 | 3,415 | 3,310 | 3,415 | -5 | -0.1% | 126,500 |
| 2021/12/02 | 3,455 | 3,495 | 3,405 | 3,420 | -45 | -1.3% | 89,300 |
| 2021/12/01 | 3,450 | 3,495 | 3,350 | 3,465 | +20 | +0.6% | 104,200 |
| 2021/11/30 | 3,485 | 3,510 | 3,360 | 3,445 | +30 | +0.9% | 522,300 |
| 2021/11/29 | 3,405 | 3,495 | 3,395 | 3,415 | -65 | -1.9% | 109,400 |
| 2021/11/26 | 3,540 | 3,540 | 3,440 | 3,480 | -115 | -3.2% | 136,600 |
| 2021/11/25 | 3,675 | 3,675 | 3,590 | 3,595 | -45 | -1.2% | 91,700 |
| 2021/11/24 | 3,695 | 3,715 | 3,635 | 3,640 | -70 | -1.9% | 73,600 |
| 2021/11/22 | 3,705 | 3,715 | 3,670 | 3,710 | -10 | -0.3% | 41,100 |
| 2021/11/19 | 3,730 | 3,745 | 3,695 | 3,720 | +25 | +0.7% | 46,300 |
| 2021/11/18 | 3,740 | 3,740 | 3,665 | 3,695 | -50 | -1.3% | 92,000 |
| 2021/11/17 | 3,825 | 3,825 | 3,730 | 3,745 | -25 | -0.7% | 87,600 |
| 2021/11/16 | 3,780 | 3,825 | 3,730 | 3,770 | +60 | +1.6% | 100,700 |
| 2021/11/15 | 3,740 | 3,775 | 3,710 | 3,710 | -10 | -0.3% | 109,900 |
| 2021/11/12 | 3,705 | 3,780 | 3,685 | 3,720 | -15 | -0.4% | 113,700 |
| 2021/11/11 | 3,715 | 3,740 | 3,625 | 3,735 | -30 | -0.8% | 137,100 |
| 2021/11/10 | 3,830 | 3,845 | 3,720 | 3,765 | -75 | -2% | 222,100 |
| 2021/11/09 | 3,880 | 3,965 | 3,830 | 3,840 | -460 | -10.7% | 357,800 |
| 2021/11/08 | 4,310 | 4,345 | 4,285 | 4,300 | +25 | +0.6% | 71,400 |
| 2021/11/05 | 4,395 | 4,395 | 4,250 | 4,275 | -105 | -2.4% | 65,300 |
| 2021/11/04 | 4,355 | 4,415 | 4,335 | 4,380 | +75 | +1.7% | 119,300 |
| 2021/11/02 | 4,445 | 4,450 | 4,290 | 4,305 | -115 | -2.6% | 66,700 |
| 2021/11/01 | 4,355 | 4,440 | 4,330 | 4,420 | +135 | +3.2% | 78,600 |
| 2021/10/29 | 4,285 | 4,340 | 4,240 | 4,285 | +25 | +0.6% | 70,800 |
| 2021/10/28 | 4,200 | 4,300 | 4,160 | 4,260 | +50 | +1.2% | 146,400 |
| 2021/10/27 | 4,285 | 4,285 | 4,190 | 4,210 | -80 | -1.9% | 68,800 |
| 2021/10/26 | 4,305 | 4,325 | 4,280 | 4,290 | +40 | +0.9% | 48,500 |
| 2021/10/25 | 4,270 | 4,290 | 4,235 | 4,250 | -85 | -2% | 48,300 |
| 2021/10/22 | 4,310 | 4,360 | 4,300 | 4,335 | -20 | -0.5% | 52,000 |
| 2021/10/21 | 4,465 | 4,465 | 4,355 | 4,355 | -135 | -3% | 58,100 |
| 2021/10/20 | 4,580 | 4,595 | 4,480 | 4,490 | -85 | -1.9% | 37,000 |
| 2021/10/19 | 4,535 | 4,580 | 4,525 | 4,575 | +5 | +0.1% | 46,000 |
| 2021/10/18 | 4,560 | 4,585 | 4,510 | 4,570 | +45 | +1% | 43,000 |
| 2021/10/15 | 4,410 | 4,525 | 4,410 | 4,525 | +125 | +2.8% | 66,900 |
| 2021/10/14 | 4,410 | 4,430 | 4,355 | 4,400 | -15 | -0.3% | 54,300 |
701～
750
件表示中 / 5857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 | 245,400円 | +25.9% | +25.9% | 3.26% | 23.17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 |
| 愛時計 | 199,000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 | - | - | - | - | 0.62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 | 50,300円 | +17.1% | -16.3% | 0.00% | 235.05倍 | 3.49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 | 49,400円 | -10.5% | - | 0.00% | - | 8.17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
