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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,880 | 3,940 | 3,810 | 3,840 | -40 | -1% | 179,800 |
| 2020/08/11 | 3,650 | 3,960 | 3,645 | 3,880 | +275 | +7.6% | 454,800 |
| 2020/08/07 | 3,640 | 3,675 | 3,595 | 3,605 | -45 | -1.2% | 89,100 |
| 2020/08/06 | 3,630 | 3,695 | 3,590 | 3,650 | +35 | +1% | 89,500 |
| 2020/08/05 | 3,570 | 3,640 | 3,520 | 3,615 | +50 | +1.4% | 100,800 |
| 2020/08/04 | 3,420 | 3,570 | 3,420 | 3,565 | +175 | +5.2% | 126,300 |
| 2020/08/03 | 3,400 | 3,430 | 3,350 | 3,390 | +45 | +1.3% | 123,100 |
| 2020/07/31 | 3,525 | 3,540 | 3,335 | 3,345 | -230 | -6.4% | 261,400 |
| 2020/07/30 | 3,595 | 3,605 | 3,530 | 3,575 | -10 | -0.3% | 155,600 |
| 2020/07/29 | 3,625 | 3,660 | 3,585 | 3,585 | -80 | -2.2% | 105,700 |
| 2020/07/28 | 3,685 | 3,790 | 3,650 | 3,665 | -10 | -0.3% | 131,400 |
| 2020/07/27 | 3,630 | 3,695 | 3,590 | 3,675 | -35 | -0.9% | 95,800 |
| 2020/07/22 | 3,665 | 3,780 | 3,665 | 3,710 | +15 | +0.4% | 182,800 |
| 2020/07/21 | 3,590 | 3,695 | 3,585 | 3,695 | +105 | +2.9% | 158,200 |
| 2020/07/20 | 3,640 | 3,650 | 3,520 | 3,590 | -55 | -1.5% | 218,000 |
| 2020/07/17 | 3,685 | 3,745 | 3,620 | 3,645 | -35 | -1% | 306,600 |
| 2020/07/16 | 3,715 | 3,750 | 3,650 | 3,680 | -25 | -0.7% | 123,100 |
| 2020/07/15 | 3,645 | 3,720 | 3,635 | 3,705 | +85 | +2.3% | 138,400 |
| 2020/07/14 | 3,500 | 3,640 | 3,485 | 3,620 | +60 | +1.7% | 239,800 |
| 2020/07/13 | 3,630 | 3,635 | 3,465 | 3,560 | -140 | -3.8% | 558,100 |
| 2020/07/10 | 3,800 | 3,800 | 3,670 | 3,700 | -145 | -3.8% | 284,100 |
| 2020/07/09 | 3,875 | 3,890 | 3,750 | 3,845 | -25 | -0.6% | 287,700 |
| 2020/07/08 | 3,840 | 4,140 | 3,820 | 3,870 | +150 | +4% | 1,312,000 |
| 2020/07/07 | 3,730 | 3,780 | 3,620 | 3,720 | -30 | -0.8% | 221,400 |
| 2020/07/06 | 3,610 | 3,760 | 3,595 | 3,750 | +125 | +3.4% | 131,700 |
| 2020/07/03 | 3,585 | 3,640 | 3,565 | 3,625 | +60 | +1.7% | 97,400 |
| 2020/07/02 | 3,680 | 3,685 | 3,545 | 3,565 | -55 | -1.5% | 145,000 |
| 2020/07/01 | 3,705 | 3,730 | 3,615 | 3,620 | -35 | -1% | 122,900 |
| 2020/06/30 | 3,750 | 3,785 | 3,655 | 3,655 | -25 | -0.7% | 128,300 |
| 2020/06/29 | 3,735 | 3,790 | 3,675 | 3,680 | -95 | -2.5% | 108,700 |
| 2020/06/26 | 3,795 | 3,800 | 3,710 | 3,775 | +10 | +0.3% | 139,100 |
| 2020/06/25 | 3,820 | 3,820 | 3,750 | 3,765 | -95 | -2.5% | 134,800 |
| 2020/06/24 | 3,860 | 3,890 | 3,830 | 3,860 | -25 | -0.6% | 106,000 |
| 2020/06/23 | 3,860 | 3,910 | 3,795 | 3,885 | +70 | +1.8% | 133,400 |
| 2020/06/22 | 3,880 | 3,880 | 3,775 | 3,815 | -25 | -0.7% | 89,800 |
| 2020/06/19 | 3,850 | 3,930 | 3,840 | 3,840 | +10 | +0.3% | 561,000 |
| 2020/06/18 | 3,820 | 3,850 | 3,745 | 3,830 | -20 | -0.5% | 125,300 |
| 2020/06/17 | 3,850 | 3,900 | 3,795 | 3,850 | +5 | +0.1% | 175,000 |
| 2020/06/16 | 3,740 | 3,860 | 3,710 | 3,845 | +245 | +6.8% | 251,100 |
| 2020/06/15 | 3,745 | 3,775 | 3,600 | 3,600 | -200 | -5.3% | 241,500 |
| 2020/06/12 | 3,620 | 3,810 | 3,600 | 3,800 | +40 | +1.1% | 296,100 |
| 2020/06/11 | 3,915 | 3,925 | 3,760 | 3,760 | -190 | -4.8% | 281,800 |
| 2020/06/10 | 3,980 | 4,010 | 3,945 | 3,950 | -50 | -1.3% | 176,600 |
| 2020/06/09 | 4,070 | 4,085 | 3,920 | 4,000 | -90 | -2.2% | 219,400 |
| 2020/06/08 | 4,100 | 4,135 | 4,020 | 4,090 | +5 | +0.1% | 172,500 |
| 2020/06/05 | 4,075 | 4,090 | 3,995 | 4,085 | +15 | +0.4% | 136,500 |
| 2020/06/04 | 4,220 | 4,245 | 3,990 | 4,070 | -80 | -1.9% | 228,800 |
| 2020/06/03 | 4,260 | 4,275 | 4,105 | 4,150 | -60 | -1.4% | 147,300 |
| 2020/06/02 | 4,225 | 4,290 | 4,200 | 4,210 | -20 | -0.5% | 108,200 |
| 2020/06/01 | 4,130 | 4,235 | 4,125 | 4,230 | +135 | +3.3% | 164,100 |
1051～
1100
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
