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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 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 |
| 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 |
901～
950
件表示中 / 6052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 | 285,400円 | +21.3% | +122.1% | 2.80% | 9.99倍 | 0.81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 |
| ＩＭＶ | 201,100円 | +7.6% | +5.2% | 1.19% | 21.33倍 | 2.88倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| サイバダイン | 21,000円 | - | - | - | - | 0.71倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタル等による医療サービス主体 |
| リズム | 332,500円 | +2.6% | +55.2% | 4.56% | 13.24倍 | 0.85倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| ３Ｄマトリックス | 22,600円 | +33.9% | - | 0.00% | 85.93倍 | 14.81倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
市場注目の銘柄
チャート関連のコラム
