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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 4,810 | 4,840 | 4,740 | 4,780 | -70 | -1.4% | 70,400 |
| 2021/07/29 | 4,800 | 4,865 | 4,795 | 4,850 | +55 | +1.1% | 51,900 |
| 2021/07/28 | 4,870 | 4,895 | 4,770 | 4,795 | -110 | -2.2% | 95,000 |
| 2021/07/27 | 4,970 | 4,970 | 4,880 | 4,905 | -25 | -0.5% | 62,600 |
| 2021/07/26 | 4,995 | 5,010 | 4,910 | 4,930 | +30 | +0.6% | 61,600 |
| 2021/07/21 | 5,010 | 5,020 | 4,860 | 4,900 | ±0 | ±0% | 94,900 |
| 2021/07/20 | 4,935 | 5,000 | 4,900 | 4,900 | -85 | -1.7% | 68,700 |
| 2021/07/19 | 4,990 | 5,020 | 4,955 | 4,985 | -95 | -1.9% | 83,700 |
| 2021/07/16 | 5,020 | 5,140 | 5,010 | 5,080 | ±0 | ±0% | 51,400 |
| 2021/07/15 | 5,180 | 5,200 | 5,060 | 5,080 | -160 | -3.1% | 76,700 |
| 2021/07/14 | 5,250 | 5,320 | 5,200 | 5,240 | ±0 | ±0% | 46,400 |
| 2021/07/13 | 5,220 | 5,390 | 5,200 | 5,240 | +90 | +1.7% | 122,200 |
| 2021/07/12 | 5,100 | 5,220 | 5,100 | 5,150 | +70 | +1.4% | 84,800 |
| 2021/07/09 | 4,960 | 5,090 | 4,920 | 5,080 | +20 | +0.4% | 119,400 |
| 2021/07/08 | 5,140 | 5,170 | 5,050 | 5,060 | -120 | -2.3% | 93,400 |
| 2021/07/07 | 5,210 | 5,260 | 5,120 | 5,180 | -70 | -1.3% | 93,700 |
| 2021/07/06 | 5,320 | 5,330 | 5,250 | 5,250 | -60 | -1.1% | 51,700 |
| 2021/07/05 | 5,330 | 5,400 | 5,300 | 5,310 | -40 | -0.7% | 48,300 |
| 2021/07/02 | 5,320 | 5,350 | 5,230 | 5,350 | +30 | +0.6% | 79,900 |
| 2021/07/01 | 5,330 | 5,370 | 5,280 | 5,320 | -20 | -0.4% | 76,200 |
| 2021/06/30 | 5,450 | 5,450 | 5,340 | 5,340 | -60 | -1.1% | 67,500 |
| 2021/06/29 | 5,480 | 5,500 | 5,370 | 5,400 | -130 | -2.4% | 97,900 |
| 2021/06/28 | 5,570 | 5,630 | 5,480 | 5,530 | ±0 | ±0% | 62,800 |
| 2021/06/25 | 5,440 | 5,570 | 5,410 | 5,530 | +140 | +2.6% | 90,000 |
| 2021/06/24 | 5,450 | 5,560 | 5,380 | 5,390 | -60 | -1.1% | 100,600 |
| 2021/06/23 | 5,550 | 5,550 | 5,430 | 5,450 | -50 | -0.9% | 75,100 |
| 2021/06/22 | 5,550 | 5,560 | 5,450 | 5,500 | +50 | +0.9% | 75,800 |
| 2021/06/21 | 5,490 | 5,540 | 5,430 | 5,450 | -140 | -2.5% | 98,400 |
| 2021/06/18 | 5,820 | 5,830 | 5,570 | 5,590 | -200 | -3.5% | 183,600 |
| 2021/06/17 | 5,880 | 5,890 | 5,730 | 5,790 | -190 | -3.2% | 132,400 |
| 2021/06/16 | 5,830 | 5,980 | 5,770 | 5,980 | +110 | +1.9% | 212,500 |
| 2021/06/15 | 5,640 | 5,900 | 5,620 | 5,870 | +230 | +4.1% | 242,800 |
| 2021/06/14 | 5,440 | 5,660 | 5,410 | 5,640 | +210 | +3.9% | 125,600 |
| 2021/06/11 | 5,420 | 5,470 | 5,390 | 5,430 | ±0 | ±0% | 69,300 |
| 2021/06/10 | 5,430 | 5,490 | 5,380 | 5,430 | -20 | -0.4% | 66,700 |
| 2021/06/09 | 5,560 | 5,560 | 5,410 | 5,450 | -110 | -2% | 80,000 |
| 2021/06/08 | 5,620 | 5,640 | 5,530 | 5,560 | -120 | -2.1% | 99,800 |
| 2021/06/07 | 5,780 | 5,780 | 5,670 | 5,680 | -60 | -1% | 91,000 |
| 2021/06/04 | 5,850 | 5,850 | 5,640 | 5,740 | -40 | -0.7% | 297,700 |
| 2021/06/03 | 5,660 | 5,790 | 5,610 | 5,780 | +170 | +3% | 216,800 |
| 2021/06/02 | 5,520 | 5,650 | 5,440 | 5,610 | +100 | +1.8% | 190,400 |
| 2021/06/01 | 5,320 | 5,540 | 5,260 | 5,510 | +250 | +4.8% | 190,500 |
| 2021/05/31 | 5,290 | 5,300 | 5,210 | 5,260 | +40 | +0.8% | 69,900 |
| 2021/05/28 | 5,220 | 5,240 | 5,160 | 5,220 | +100 | +2% | 50,400 |
| 2021/05/27 | 5,250 | 5,250 | 5,120 | 5,120 | -80 | -1.5% | 68,400 |
| 2021/05/26 | 5,170 | 5,220 | 5,150 | 5,200 | ±0 | ±0% | 36,900 |
| 2021/05/25 | 5,270 | 5,270 | 5,170 | 5,200 | +30 | +0.6% | 42,700 |
| 2021/05/24 | 5,120 | 5,220 | 5,120 | 5,170 | +20 | +0.4% | 51,100 |
| 2021/05/21 | 5,200 | 5,250 | 5,130 | 5,150 | +20 | +0.4% | 58,000 |
| 2021/05/20 | 5,070 | 5,180 | 5,070 | 5,130 | +40 | +0.8% | 54,300 |
801～
850
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 | 49,500円 | -10.5% | - | 0.00% | - | 8.18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
該当銘柄がありません
チャート関連のコラム
