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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 6,200 | 6,210 | 6,070 | 6,090 | -20 | -0.3% | 159,800 |
| 2021/01/06 | 5,900 | 6,150 | 5,880 | 6,110 | +200 | +3.4% | 281,300 |
| 2021/01/05 | 5,710 | 5,910 | 5,650 | 5,910 | +150 | +2.6% | 151,700 |
| 2021/01/04 | 5,910 | 5,920 | 5,710 | 5,760 | -120 | -2% | 132,100 |
| 2020/12/30 | 5,820 | 5,940 | 5,750 | 5,880 | +30 | +0.5% | 163,500 |
| 2020/12/29 | 5,680 | 5,850 | 5,680 | 5,850 | +230 | +4.1% | 160,800 |
| 2020/12/28 | 5,690 | 5,740 | 5,600 | 5,620 | -50 | -0.9% | 66,100 |
| 2020/12/25 | 5,740 | 5,780 | 5,670 | 5,670 | -40 | -0.7% | 65,100 |
| 2020/12/24 | 5,580 | 5,750 | 5,580 | 5,710 | +110 | +2% | 112,000 |
| 2020/12/23 | 5,510 | 5,600 | 5,450 | 5,600 | +160 | +2.9% | 93,700 |
| 2020/12/22 | 5,650 | 5,660 | 5,410 | 5,440 | -200 | -3.5% | 117,200 |
| 2020/12/21 | 5,600 | 5,700 | 5,600 | 5,640 | +50 | +0.9% | 85,500 |
| 2020/12/18 | 5,650 | 5,730 | 5,530 | 5,590 | -70 | -1.2% | 114,900 |
| 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 |
951～
1000
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
