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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 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 |
| 2021/05/19 | 5,150 | 5,210 | 5,070 | 5,090 | -100 | -1.9% | 133,400 |
| 2021/05/18 | 5,160 | 5,210 | 5,090 | 5,190 | +90 | +1.8% | 70,800 |
| 2021/05/17 | 5,290 | 5,300 | 5,030 | 5,100 | -90 | -1.7% | 88,000 |
| 2021/05/14 | 5,130 | 5,240 | 5,050 | 5,190 | +140 | +2.8% | 89,900 |
| 2021/05/13 | 5,100 | 5,360 | 5,030 | 5,050 | -200 | -3.8% | 246,100 |
| 2021/05/12 | 5,250 | 5,410 | 5,210 | 5,250 | -50 | -0.9% | 144,800 |
| 2021/05/11 | 5,400 | 5,420 | 5,270 | 5,300 | -220 | -4% | 106,600 |
| 2021/05/10 | 5,570 | 5,570 | 5,420 | 5,520 | ±0 | ±0% | 74,200 |
| 2021/05/07 | 5,450 | 5,590 | 5,400 | 5,520 | +30 | +0.5% | 110,800 |
| 2021/05/06 | 5,530 | 5,570 | 5,420 | 5,490 | -40 | -0.7% | 79,800 |
| 2021/04/30 | 5,670 | 5,700 | 5,510 | 5,530 | -150 | -2.6% | 86,500 |
| 2021/04/28 | 5,670 | 5,680 | 5,630 | 5,680 | ±0 | ±0% | 50,300 |
| 2021/04/27 | 5,700 | 5,770 | 5,680 | 5,680 | -20 | -0.4% | 51,000 |
| 2021/04/26 | 5,660 | 5,770 | 5,660 | 5,700 | +70 | +1.2% | 50,300 |
| 2021/04/23 | 5,700 | 5,770 | 5,630 | 5,630 | -150 | -2.6% | 76,600 |
| 2021/04/22 | 5,610 | 5,800 | 5,580 | 5,780 | +240 | +4.3% | 118,700 |
| 2021/04/21 | 5,570 | 5,610 | 5,460 | 5,540 | -160 | -2.8% | 133,700 |
| 2021/04/20 | 5,790 | 5,800 | 5,700 | 5,700 | -140 | -2.4% | 92,600 |
| 2021/04/19 | 5,870 | 5,920 | 5,830 | 5,840 | -30 | -0.5% | 78,700 |
| 2021/04/16 | 5,920 | 5,940 | 5,850 | 5,870 | -40 | -0.7% | 45,500 |
| 2021/04/15 | 5,910 | 5,930 | 5,830 | 5,910 | -20 | -0.3% | 67,700 |
| 2021/04/14 | 5,870 | 5,970 | 5,860 | 5,930 | +10 | +0.2% | 59,500 |
| 2021/04/13 | 5,870 | 5,960 | 5,820 | 5,920 | +90 | +1.5% | 96,600 |
| 2021/04/12 | 5,920 | 5,920 | 5,810 | 5,830 | -80 | -1.4% | 56,800 |
| 2021/04/09 | 6,040 | 6,040 | 5,880 | 5,910 | -70 | -1.2% | 120,200 |
| 2021/04/08 | 6,070 | 6,070 | 5,930 | 5,980 | -60 | -1% | 89,400 |
| 2021/04/07 | 5,960 | 6,090 | 5,910 | 6,040 | +130 | +2.2% | 106,800 |
| 2021/04/06 | 6,170 | 6,170 | 5,910 | 5,910 | -200 | -3.3% | 158,600 |
| 2021/04/05 | 6,200 | 6,320 | 6,060 | 6,110 | -60 | -1% | 226,000 |
| 2021/04/02 | 5,950 | 6,180 | 5,920 | 6,170 | +370 | +6.4% | 316,200 |
| 2021/04/01 | 5,600 | 5,810 | 5,580 | 5,800 | +350 | +6.4% | 191,800 |
| 2021/03/31 | 5,430 | 5,560 | 5,410 | 5,450 | -20 | -0.4% | 72,500 |
| 2021/03/30 | 5,430 | 5,510 | 5,410 | 5,470 | -10 | -0.2% | 60,200 |
| 2021/03/29 | 5,530 | 5,590 | 5,430 | 5,480 | +20 | +0.4% | 105,100 |
| 2021/03/26 | 5,490 | 5,500 | 5,410 | 5,460 | +40 | +0.7% | 70,300 |
| 2021/03/25 | 5,340 | 5,520 | 5,340 | 5,420 | +20 | +0.4% | 77,100 |
| 2021/03/24 | 5,370 | 5,450 | 5,310 | 5,400 | -70 | -1.3% | 145,600 |
851～
900
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
