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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 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 |
| 2021/10/13 | 4,430 | 4,435 | 4,375 | 4,415 | -85 | -1.9% | 47,800 |
| 2021/10/12 | 4,440 | 4,520 | 4,440 | 4,500 | +30 | +0.7% | 66,900 |
| 2021/10/11 | 4,365 | 4,475 | 4,340 | 4,470 | +150 | +3.5% | 71,600 |
| 2021/10/08 | 4,335 | 4,380 | 4,310 | 4,320 | +80 | +1.9% | 57,400 |
| 2021/10/07 | 4,250 | 4,310 | 4,225 | 4,240 | -15 | -0.4% | 67,500 |
| 2021/10/06 | 4,325 | 4,430 | 4,240 | 4,255 | -5 | -0.1% | 97,200 |
| 2021/10/05 | 4,245 | 4,285 | 4,135 | 4,260 | -55 | -1.3% | 97,100 |
| 2021/10/04 | 4,440 | 4,450 | 4,305 | 4,315 | -90 | -2% | 79,500 |
| 2021/10/01 | 4,440 | 4,470 | 4,380 | 4,405 | -85 | -1.9% | 88,900 |
| 2021/09/30 | 4,535 | 4,535 | 4,460 | 4,490 | -45 | -1% | 44,200 |
| 2021/09/29 | 4,540 | 4,550 | 4,475 | 4,535 | -125 | -2.7% | 79,600 |
| 2021/09/28 | 4,680 | 4,680 | 4,570 | 4,660 | -5 | -0.1% | 59,300 |
| 2021/09/27 | 4,755 | 4,755 | 4,640 | 4,665 | -30 | -0.6% | 48,600 |
| 2021/09/24 | 4,795 | 4,795 | 4,680 | 4,695 | +75 | +1.6% | 51,900 |
| 2021/09/22 | 4,660 | 4,695 | 4,610 | 4,620 | -75 | -1.6% | 43,100 |
| 2021/09/21 | 4,605 | 4,725 | 4,550 | 4,695 | -50 | -1.1% | 61,700 |
| 2021/09/17 | 4,745 | 4,760 | 4,700 | 4,745 | -10 | -0.2% | 64,600 |
| 2021/09/16 | 4,880 | 4,885 | 4,725 | 4,755 | -115 | -2.4% | 72,200 |
| 2021/09/15 | 4,895 | 4,915 | 4,825 | 4,870 | -85 | -1.7% | 68,900 |
| 2021/09/14 | 4,915 | 4,960 | 4,915 | 4,955 | +60 | +1.2% | 74,400 |
| 2021/09/13 | 4,860 | 4,895 | 4,805 | 4,895 | +30 | +0.6% | 49,000 |
| 2021/09/10 | 4,760 | 4,865 | 4,760 | 4,865 | +105 | +2.2% | 67,200 |
| 2021/09/09 | 4,800 | 4,840 | 4,725 | 4,760 | -60 | -1.2% | 78,300 |
| 2021/09/08 | 4,765 | 4,825 | 4,735 | 4,820 | +10 | +0.2% | 54,100 |
| 2021/09/07 | 4,870 | 4,890 | 4,775 | 4,810 | -60 | -1.2% | 82,400 |
| 2021/09/06 | 4,805 | 4,885 | 4,790 | 4,870 | +135 | +2.9% | 70,300 |
| 2021/09/03 | 4,675 | 4,795 | 4,670 | 4,735 | +85 | +1.8% | 93,300 |
| 2021/09/02 | 4,680 | 4,690 | 4,610 | 4,650 | +25 | +0.5% | 57,600 |
| 2021/09/01 | 4,555 | 4,635 | 4,555 | 4,625 | +85 | +1.9% | 58,400 |
| 2021/08/31 | 4,530 | 4,580 | 4,500 | 4,540 | -5 | -0.1% | 51,300 |
| 2021/08/30 | 4,515 | 4,565 | 4,505 | 4,545 | +60 | +1.3% | 47,400 |
| 2021/08/27 | 4,470 | 4,500 | 4,420 | 4,485 | +15 | +0.3% | 33,300 |
| 2021/08/26 | 4,480 | 4,495 | 4,415 | 4,470 | +20 | +0.4% | 43,800 |
| 2021/08/25 | 4,525 | 4,535 | 4,420 | 4,450 | -5 | -0.1% | 65,600 |
| 2021/08/24 | 4,430 | 4,500 | 4,425 | 4,455 | +80 | +1.8% | 74,100 |
| 2021/08/23 | 4,320 | 4,420 | 4,320 | 4,375 | +110 | +2.6% | 53,100 |
| 2021/08/20 | 4,380 | 4,425 | 4,240 | 4,265 | -95 | -2.2% | 92,000 |
751～
800
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
