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 |
|---|---|---|---|---|---|---|---|
| 2020/12/17 | 5,710 | 5,720 | 5,620 | 5,660 | -100 | -1.7% | 87,200 |
| 2020/12/16 | 5,820 | 5,820 | 5,690 | 5,760 | +20 | +0.3% | 104,300 |
| 2020/12/15 | 5,800 | 5,900 | 5,680 | 5,740 | +30 | +0.5% | 150,200 |
| 2020/12/14 | 5,670 | 5,820 | 5,670 | 5,710 | +80 | +1.4% | 149,400 |
| 2020/12/11 | 5,510 | 5,670 | 5,500 | 5,630 | +140 | +2.6% | 109,500 |
| 2020/12/10 | 5,480 | 5,610 | 5,480 | 5,490 | -90 | -1.6% | 74,700 |
| 2020/12/09 | 5,520 | 5,610 | 5,520 | 5,580 | +30 | +0.5% | 70,800 |
| 2020/12/08 | 5,390 | 5,600 | 5,380 | 5,550 | +100 | +1.8% | 85,000 |
| 2020/12/07 | 5,720 | 5,740 | 5,380 | 5,450 | -180 | -3.2% | 156,000 |
| 2020/12/04 | 5,730 | 5,730 | 5,540 | 5,630 | -60 | -1.1% | 101,000 |
| 2020/12/03 | 5,680 | 5,770 | 5,620 | 5,690 | +50 | +0.9% | 207,200 |
| 2020/12/02 | 5,500 | 5,680 | 5,460 | 5,640 | +200 | +3.7% | 179,300 |
| 2020/12/01 | 5,310 | 5,470 | 5,280 | 5,440 | +170 | +3.2% | 108,800 |
| 2020/11/30 | 5,450 | 5,450 | 5,270 | 5,270 | -110 | -2% | 142,800 |
| 2020/11/27 | 5,300 | 5,520 | 5,300 | 5,380 | +60 | +1.1% | 166,300 |
| 2020/11/26 | 5,330 | 5,380 | 5,280 | 5,320 | -50 | -0.9% | 110,200 |
| 2020/11/25 | 5,520 | 5,550 | 5,330 | 5,370 | -60 | -1.1% | 181,800 |
| 2020/11/24 | 5,450 | 5,490 | 5,370 | 5,430 | +80 | +1.5% | 166,100 |
| 2020/11/20 | 5,350 | 5,430 | 5,220 | 5,350 | +40 | +0.8% | 166,100 |
| 2020/11/19 | 5,490 | 5,520 | 5,190 | 5,310 | -290 | -5.2% | 333,000 |
| 2020/11/18 | 5,620 | 5,650 | 5,400 | 5,600 | -100 | -1.8% | 180,500 |
| 2020/11/17 | 5,710 | 5,750 | 5,640 | 5,700 | +40 | +0.7% | 137,000 |
| 2020/11/16 | 5,740 | 5,740 | 5,550 | 5,660 | +100 | +1.8% | 179,900 |
| 2020/11/13 | 5,420 | 5,750 | 5,420 | 5,560 | +80 | +1.5% | 301,600 |
| 2020/11/12 | 5,410 | 5,550 | 5,320 | 5,480 | ±0 | ±0% | 227,400 |
| 2020/11/11 | 4,805 | 5,600 | 4,805 | 5,480 | +560 | +11.4% | 742,900 |
| 2020/11/10 | 4,945 | 5,020 | 4,845 | 4,920 | +5 | +0.1% | 153,600 |
| 2020/11/09 | 4,855 | 4,945 | 4,810 | 4,915 | +155 | +3.3% | 167,800 |
| 2020/11/06 | 4,740 | 4,790 | 4,690 | 4,760 | +90 | +1.9% | 116,600 |
| 2020/11/05 | 4,610 | 4,705 | 4,555 | 4,670 | +100 | +2.2% | 138,900 |
| 2020/11/04 | 4,550 | 4,610 | 4,500 | 4,570 | +90 | +2% | 92,000 |
| 2020/11/02 | 4,430 | 4,505 | 4,405 | 4,480 | +35 | +0.8% | 92,400 |
| 2020/10/30 | 4,585 | 4,620 | 4,420 | 4,445 | -155 | -3.4% | 115,600 |
| 2020/10/29 | 4,530 | 4,625 | 4,485 | 4,600 | -40 | -0.9% | 111,900 |
| 2020/10/28 | 4,665 | 4,680 | 4,595 | 4,640 | -85 | -1.8% | 96,500 |
| 2020/10/27 | 4,640 | 4,730 | 4,560 | 4,725 | +60 | +1.3% | 128,300 |
| 2020/10/26 | 4,705 | 4,815 | 4,665 | 4,665 | -40 | -0.9% | 91,700 |
| 2020/10/23 | 4,730 | 4,750 | 4,590 | 4,705 | +5 | +0.1% | 88,200 |
| 2020/10/22 | 4,750 | 4,770 | 4,670 | 4,700 | -75 | -1.6% | 88,400 |
| 2020/10/21 | 4,795 | 4,845 | 4,770 | 4,775 | +20 | +0.4% | 82,000 |
| 2020/10/20 | 4,770 | 4,845 | 4,740 | 4,755 | -45 | -0.9% | 83,300 |
| 2020/10/19 | 4,645 | 4,830 | 4,630 | 4,800 | +105 | +2.2% | 108,200 |
| 2020/10/16 | 4,775 | 4,875 | 4,650 | 4,695 | -115 | -2.4% | 156,000 |
| 2020/10/15 | 4,840 | 4,895 | 4,805 | 4,810 | -80 | -1.6% | 123,200 |
| 2020/10/14 | 4,910 | 4,960 | 4,835 | 4,890 | -20 | -0.4% | 127,600 |
| 2020/10/13 | 4,875 | 4,965 | 4,845 | 4,910 | +50 | +1% | 149,900 |
| 2020/10/12 | 4,890 | 4,910 | 4,790 | 4,860 | +70 | +1.5% | 131,200 |
| 2020/10/09 | 4,745 | 4,825 | 4,660 | 4,790 | +65 | +1.4% | 182,000 |
| 2020/10/08 | 4,610 | 4,730 | 4,575 | 4,725 | +135 | +2.9% | 176,000 |
| 2020/10/07 | 4,545 | 4,615 | 4,515 | 4,590 | +15 | +0.3% | 78,400 |
951～
1000
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 | 239,100円 | +25.9% | +25.9% | 3.35% | 22.58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 | - | - | - | - | 0.62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 | 49,000円 | -10.5% | - | 0.00% | - | 8.10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
