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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 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 |
| 2020/10/06 | 4,540 | 4,615 | 4,530 | 4,575 | +15 | +0.3% | 74,900 |
| 2020/10/05 | 4,420 | 4,560 | 4,410 | 4,560 | +185 | +4.2% | 109,900 |
| 2020/10/02 | 4,450 | 4,505 | 4,350 | 4,375 | - | - | 140,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,585 | 4,610 | 4,415 | 4,415 | -185 | -4% | 184,900 |
| 2020/09/29 | 4,535 | 4,645 | 4,500 | 4,600 | +25 | +0.5% | 173,100 |
| 2020/09/28 | 4,700 | 4,735 | 4,515 | 4,575 | -20 | -0.4% | 198,000 |
| 2020/09/25 | 4,455 | 4,635 | 4,445 | 4,595 | +225 | +5.1% | 275,000 |
| 2020/09/24 | 4,350 | 4,430 | 4,260 | 4,370 | +65 | +1.5% | 162,800 |
| 2020/09/23 | 4,400 | 4,400 | 4,290 | 4,305 | -130 | -2.9% | 174,000 |
| 2020/09/18 | 4,315 | 4,470 | 4,315 | 4,435 | +230 | +5.5% | 373,400 |
| 2020/09/17 | 4,175 | 4,215 | 4,150 | 4,205 | +40 | +1% | 87,600 |
| 2020/09/16 | 4,195 | 4,195 | 4,130 | 4,165 | +5 | +0.1% | 77,400 |
| 2020/09/15 | 4,155 | 4,165 | 4,090 | 4,160 | +5 | +0.1% | 95,500 |
| 2020/09/14 | 4,105 | 4,155 | 4,085 | 4,155 | +80 | +2% | 96,500 |
| 2020/09/11 | 4,110 | 4,115 | 4,055 | 4,075 | +20 | +0.5% | 74,500 |
| 2020/09/10 | 4,080 | 4,105 | 4,035 | 4,055 | +25 | +0.6% | 104,600 |
| 2020/09/09 | 4,000 | 4,050 | 3,985 | 4,030 | -50 | -1.2% | 102,500 |
| 2020/09/08 | 3,950 | 4,085 | 3,950 | 4,080 | +145 | +3.7% | 184,600 |
| 2020/09/07 | 3,825 | 3,960 | 3,825 | 3,935 | +70 | +1.8% | 78,900 |
| 2020/09/04 | 3,805 | 3,870 | 3,780 | 3,865 | -55 | -1.4% | 87,500 |
| 2020/09/03 | 3,975 | 4,010 | 3,910 | 3,920 | -25 | -0.6% | 84,100 |
| 2020/09/02 | 3,915 | 3,945 | 3,880 | 3,945 | +25 | +0.6% | 69,400 |
| 2020/09/01 | 3,890 | 3,920 | 3,810 | 3,920 | +20 | +0.5% | 68,800 |
| 2020/08/31 | 3,900 | 3,985 | 3,890 | 3,900 | +50 | +1.3% | 98,800 |
| 2020/08/28 | 3,920 | 4,015 | 3,810 | 3,850 | -80 | -2% | 166,300 |
| 2020/08/27 | 4,030 | 4,040 | 3,910 | 3,930 | -55 | -1.4% | 97,900 |
| 2020/08/26 | 3,895 | 3,985 | 3,865 | 3,985 | +85 | +2.2% | 127,200 |
| 2020/08/25 | 3,850 | 3,940 | 3,845 | 3,900 | +55 | +1.4% | 83,900 |
| 2020/08/24 | 3,845 | 3,860 | 3,785 | 3,845 | +5 | +0.1% | 50,300 |
| 2020/08/21 | 3,850 | 3,910 | 3,835 | 3,840 | +35 | +0.9% | 91,000 |
| 2020/08/20 | 3,875 | 3,880 | 3,785 | 3,805 | -95 | -2.4% | 83,600 |
| 2020/08/19 | 3,835 | 3,915 | 3,810 | 3,900 | +50 | +1.3% | 66,700 |
| 2020/08/18 | 3,815 | 3,870 | 3,775 | 3,850 | -20 | -0.5% | 109,200 |
| 2020/08/17 | 3,885 | 3,915 | 3,815 | 3,870 | -15 | -0.4% | 103,900 |
| 2020/08/14 | 3,905 | 3,935 | 3,885 | 3,885 | -25 | -0.6% | 64,100 |
| 2020/08/13 | 3,895 | 3,960 | 3,855 | 3,910 | +70 | +1.8% | 155,900 |
1001～
1050
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
