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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,650 | 5,680 | 5,460 | 5,470 | -140 | -2.5% | 119,300 |
| 2021/03/22 | 5,660 | 5,700 | 5,580 | 5,610 | -50 | -0.9% | 113,600 |
| 2021/03/19 | 5,490 | 5,690 | 5,440 | 5,660 | +80 | +1.4% | 151,400 |
| 2021/03/18 | 5,560 | 5,660 | 5,510 | 5,580 | +120 | +2.2% | 121,300 |
| 2021/03/17 | 5,460 | 5,530 | 5,440 | 5,460 | ±0 | ±0% | 56,700 |
| 2021/03/16 | 5,500 | 5,540 | 5,410 | 5,460 | -40 | -0.7% | 99,600 |
| 2021/03/15 | 5,630 | 5,630 | 5,430 | 5,500 | -30 | -0.5% | 128,700 |
| 2021/03/12 | 5,440 | 5,560 | 5,400 | 5,530 | +160 | +3% | 125,900 |
| 2021/03/11 | 5,240 | 5,390 | 5,220 | 5,370 | +130 | +2.5% | 123,500 |
| 2021/03/10 | 5,350 | 5,380 | 5,220 | 5,240 | -10 | -0.2% | 89,700 |
| 2021/03/09 | 5,200 | 5,290 | 5,140 | 5,250 | +70 | +1.4% | 98,000 |
| 2021/03/08 | 5,360 | 5,400 | 5,180 | 5,180 | -80 | -1.5% | 74,900 |
| 2021/03/05 | 5,270 | 5,310 | 5,100 | 5,260 | -110 | -2% | 147,600 |
| 2021/03/04 | 5,400 | 5,450 | 5,250 | 5,370 | -60 | -1.1% | 124,400 |
| 2021/03/03 | 5,400 | 5,470 | 5,310 | 5,430 | +30 | +0.6% | 111,200 |
| 2021/03/02 | 5,520 | 5,550 | 5,370 | 5,400 | -110 | -2% | 90,200 |
| 2021/03/01 | 5,460 | 5,550 | 5,410 | 5,510 | +150 | +2.8% | 84,200 |
| 2021/02/26 | 5,400 | 5,480 | 5,360 | 5,360 | -220 | -3.9% | 115,600 |
| 2021/02/25 | 5,690 | 5,700 | 5,530 | 5,580 | -10 | -0.2% | 106,800 |
| 2021/02/24 | 5,850 | 5,850 | 5,550 | 5,590 | -350 | -5.9% | 154,500 |
| 2021/02/22 | 5,930 | 6,050 | 5,930 | 5,940 | +50 | +0.8% | 86,700 |
| 2021/02/19 | 5,810 | 6,030 | 5,780 | 5,890 | -40 | -0.7% | 123,000 |
| 2021/02/18 | 6,250 | 6,250 | 5,930 | 5,930 | -360 | -5.7% | 186,000 |
| 2021/02/17 | 6,350 | 6,360 | 6,260 | 6,290 | -100 | -1.6% | 90,900 |
| 2021/02/16 | 6,310 | 6,460 | 6,280 | 6,390 | +110 | +1.8% | 112,900 |
| 2021/02/15 | 6,210 | 6,310 | 6,150 | 6,280 | +70 | +1.1% | 134,300 |
| 2021/02/12 | 6,440 | 6,470 | 6,140 | 6,210 | -310 | -4.8% | 279,600 |
| 2021/02/10 | 6,440 | 6,570 | 6,370 | 6,520 | +20 | +0.3% | 115,700 |
| 2021/02/09 | 6,440 | 6,570 | 6,400 | 6,500 | +100 | +1.6% | 108,800 |
| 2021/02/08 | 6,450 | 6,470 | 6,350 | 6,400 | -50 | -0.8% | 84,400 |
| 2021/02/05 | 6,450 | 6,500 | 6,360 | 6,450 | +10 | +0.2% | 92,200 |
| 2021/02/04 | 6,380 | 6,440 | 6,300 | 6,440 | +80 | +1.3% | 69,800 |
| 2021/02/03 | 6,470 | 6,490 | 6,320 | 6,360 | -70 | -1.1% | 74,100 |
| 2021/02/02 | 6,320 | 6,460 | 6,270 | 6,430 | +100 | +1.6% | 97,000 |
| 2021/02/01 | 6,170 | 6,360 | 6,130 | 6,330 | +160 | +2.6% | 105,300 |
| 2021/01/29 | 6,480 | 6,500 | 6,170 | 6,170 | -290 | -4.5% | 146,800 |
| 2021/01/28 | 6,250 | 6,520 | 6,230 | 6,460 | -40 | -0.6% | 135,300 |
| 2021/01/27 | 6,580 | 6,630 | 6,440 | 6,500 | -70 | -1.1% | 112,000 |
| 2021/01/26 | 6,550 | 6,590 | 6,400 | 6,570 | +60 | +0.9% | 134,200 |
| 2021/01/25 | 6,230 | 6,520 | 6,200 | 6,510 | +320 | +5.2% | 152,800 |
| 2021/01/22 | 6,280 | 6,300 | 6,180 | 6,190 | -80 | -1.3% | 81,300 |
| 2021/01/21 | 6,350 | 6,440 | 6,270 | 6,270 | -80 | -1.3% | 124,700 |
| 2021/01/20 | 6,250 | 6,400 | 6,250 | 6,350 | +120 | +1.9% | 137,200 |
| 2021/01/19 | 6,300 | 6,370 | 6,200 | 6,230 | -20 | -0.3% | 95,200 |
| 2021/01/18 | 6,120 | 6,320 | 6,090 | 6,250 | -50 | -0.8% | 103,200 |
| 2021/01/15 | 6,450 | 6,560 | 6,270 | 6,300 | -110 | -1.7% | 195,200 |
| 2021/01/14 | 6,660 | 6,750 | 6,370 | 6,410 | -270 | -4% | 292,800 |
| 2021/01/13 | 6,600 | 6,710 | 6,560 | 6,680 | +150 | +2.3% | 213,800 |
| 2021/01/12 | 6,380 | 6,600 | 6,330 | 6,530 | +140 | +2.2% | 219,100 |
| 2021/01/08 | 6,190 | 6,390 | 6,190 | 6,390 | +300 | +4.9% | 266,600 |
901～
950
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
