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 |
|---|---|---|---|---|---|---|---|
| 2024/11/08 | 2,475 | 2,480 | 2,446 | 2,446 | -11 | -0.4% | 22,800 |
| 2024/11/07 | 2,481 | 2,489 | 2,427 | 2,457 | +4 | +0.2% | 29,900 |
| 2024/11/06 | 2,416 | 2,472 | 2,396 | 2,453 | +62 | +2.6% | 35,400 |
| 2024/11/05 | 2,373 | 2,425 | 2,373 | 2,391 | +18 | +0.8% | 20,700 |
| 2024/11/01 | 2,403 | 2,414 | 2,372 | 2,373 | -80 | -3.3% | 40,100 |
| 2024/10/31 | 2,407 | 2,457 | 2,390 | 2,453 | +19 | +0.8% | 38,400 |
| 2024/10/30 | 2,463 | 2,480 | 2,411 | 2,434 | -4 | -0.2% | 144,600 |
| 2024/10/29 | 2,448 | 2,448 | 2,419 | 2,438 | -10 | -0.4% | 18,600 |
| 2024/10/28 | 2,344 | 2,448 | 2,344 | 2,448 | +78 | +3.3% | 33,000 |
| 2024/10/25 | 2,399 | 2,416 | 2,350 | 2,370 | -29 | -1.2% | 32,300 |
| 2024/10/24 | 2,370 | 2,410 | 2,366 | 2,399 | +11 | +0.5% | 28,800 |
| 2024/10/23 | 2,422 | 2,436 | 2,388 | 2,388 | -34 | -1.4% | 29,000 |
| 2024/10/22 | 2,487 | 2,497 | 2,420 | 2,422 | -74 | -3% | 39,900 |
| 2024/10/21 | 2,495 | 2,514 | 2,475 | 2,496 | -3 | -0.1% | 35,500 |
| 2024/10/18 | 2,483 | 2,513 | 2,480 | 2,499 | +19 | +0.8% | 16,900 |
| 2024/10/17 | 2,520 | 2,529 | 2,480 | 2,480 | -52 | -2.1% | 37,700 |
| 2024/10/16 | 2,512 | 2,550 | 2,512 | 2,532 | -80 | -3.1% | 36,100 |
| 2024/10/15 | 2,548 | 2,642 | 2,547 | 2,612 | +70 | +2.8% | 40,600 |
| 2024/10/11 | 2,565 | 2,594 | 2,535 | 2,542 | -42 | -1.6% | 32,500 |
| 2024/10/10 | 2,551 | 2,591 | 2,527 | 2,584 | +59 | +2.3% | 45,300 |
| 2024/10/09 | 2,546 | 2,546 | 2,492 | 2,525 | +9 | +0.4% | 37,200 |
| 2024/10/08 | 2,563 | 2,568 | 2,511 | 2,516 | -52 | -2% | 37,000 |
| 2024/10/07 | 2,618 | 2,618 | 2,563 | 2,568 | ±0 | ±0% | 22,900 |
| 2024/10/04 | 2,565 | 2,580 | 2,552 | 2,568 | -18 | -0.7% | 21,800 |
| 2024/10/03 | 2,567 | 2,610 | 2,557 | 2,586 | +68 | +2.7% | 30,300 |
| 2024/10/02 | 2,513 | 2,544 | 2,508 | 2,518 | -47 | -1.8% | 41,700 |
| 2024/10/01 | 2,509 | 2,573 | 2,501 | 2,565 | +75 | +3% | 35,900 |
| 2024/09/30 | 2,514 | 2,545 | 2,476 | 2,490 | -124 | -4.7% | 76,100 |
| 2024/09/27 | 2,616 | 2,648 | 2,602 | 2,614 | -5 | -0.2% | 40,300 |
| 2024/09/26 | 2,597 | 2,625 | 2,580 | 2,619 | +91 | +3.6% | 50,300 |
| 2024/09/25 | 2,526 | 2,568 | 2,508 | 2,528 | -16 | -0.6% | 36,100 |
| 2024/09/24 | 2,554 | 2,590 | 2,530 | 2,544 | +10 | +0.4% | 43,900 |
| 2024/09/20 | 2,558 | 2,575 | 2,521 | 2,534 | +48 | +1.9% | 75,000 |
| 2024/09/19 | 2,478 | 2,509 | 2,465 | 2,486 | +56 | +2.3% | 36,000 |
| 2024/09/18 | 2,470 | 2,474 | 2,406 | 2,430 | -14 | -0.6% | 31,700 |
| 2024/09/17 | 2,462 | 2,467 | 2,401 | 2,444 | -18 | -0.7% | 44,100 |
| 2024/09/13 | 2,490 | 2,515 | 2,457 | 2,462 | -40 | -1.6% | 30,700 |
| 2024/09/12 | 2,530 | 2,546 | 2,480 | 2,502 | +62 | +2.5% | 38,400 |
| 2024/09/11 | 2,521 | 2,545 | 2,407 | 2,440 | -87 | -3.4% | 85,800 |
| 2024/09/10 | 2,600 | 2,600 | 2,519 | 2,527 | -40 | -1.6% | 34,100 |
| 2024/09/09 | 2,473 | 2,594 | 2,472 | 2,567 | -56 | -2.1% | 56,000 |
| 2024/09/06 | 2,703 | 2,725 | 2,610 | 2,623 | -72 | -2.7% | 44,500 |
| 2024/09/05 | 2,643 | 2,729 | 2,643 | 2,695 | +9 | +0.3% | 56,800 |
| 2024/09/04 | 2,743 | 2,756 | 2,678 | 2,686 | -164 | -5.8% | 102,400 |
| 2024/09/03 | 2,847 | 2,875 | 2,845 | 2,850 | +3 | +0.1% | 16,300 |
| 2024/09/02 | 2,930 | 2,930 | 2,835 | 2,847 | -33 | -1.1% | 28,100 |
| 2024/08/30 | 2,831 | 2,885 | 2,812 | 2,880 | +74 | +2.6% | 32,800 |
| 2024/08/29 | 2,787 | 2,809 | 2,770 | 2,806 | -5 | -0.2% | 38,100 |
| 2024/08/28 | 2,844 | 2,844 | 2,770 | 2,811 | -34 | -1.2% | 36,000 |
| 2024/08/27 | 2,788 | 2,861 | 2,786 | 2,845 | +42 | +1.5% | 40,800 |
51～
100
件表示中 / 5910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 | 243,700円 | +25.9% | +25.9% | 3.28% | 23.03倍 | 0.70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 |
| リズム | 389,000円 | +1.2% | +27.1% | 1.88% | 32.11倍 | 1.06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 |
| 愛時計 | 187,100円 | +3.6% | +0.8% | 3.74% | 9.10倍 | 0.64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 | 17,500円 | - | - | 0.00% | - | 0.58倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタルによる医療サービス主体 |
| Ｊ・ＴＥＣ | 49,300円 | +17.1% | -16.3% | 0.00% | 230.37倍 | 3.42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 |
市場注目の銘柄
チャート関連のコラム
