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 |
|---|---|---|---|---|---|---|---|
| 2020/05/12 | 4,260 | 4,430 | 4,230 | 4,400 | +185 | +4.4% | 387,100 |
| 2020/05/11 | 3,950 | 4,245 | 3,950 | 4,215 | +345 | +8.9% | 415,300 |
| 2020/05/08 | 3,845 | 3,920 | 3,810 | 3,870 | +60 | +1.6% | 268,900 |
| 2020/05/07 | 3,675 | 3,820 | 3,660 | 3,810 | +95 | +2.6% | 210,900 |
| 2020/05/01 | 3,705 | 3,745 | 3,675 | 3,715 | -45 | -1.2% | 184,400 |
| 2020/04/30 | 3,750 | 3,850 | 3,725 | 3,760 | +120 | +3.3% | 350,900 |
| 2020/04/28 | 3,580 | 3,645 | 3,555 | 3,640 | +100 | +2.8% | 256,700 |
| 2020/04/27 | 3,505 | 3,560 | 3,455 | 3,540 | +135 | +4% | 229,600 |
| 2020/04/24 | 3,600 | 3,650 | 3,390 | 3,405 | +20 | +0.6% | 481,600 |
| 2020/04/23 | 3,310 | 3,410 | 3,310 | 3,385 | +95 | +2.9% | 116,200 |
| 2020/04/22 | 3,345 | 3,360 | 3,255 | 3,290 | -100 | -2.9% | 142,300 |
| 2020/04/21 | 3,510 | 3,575 | 3,370 | 3,390 | -130 | -3.7% | 215,500 |
| 2020/04/20 | 3,415 | 3,520 | 3,385 | 3,520 | +90 | +2.6% | 159,500 |
| 2020/04/17 | 3,340 | 3,445 | 3,340 | 3,430 | +105 | +3.2% | 191,000 |
| 2020/04/16 | 3,255 | 3,325 | 3,225 | 3,325 | +15 | +0.5% | 87,600 |
| 2020/04/15 | 3,330 | 3,365 | 3,265 | 3,310 | -20 | -0.6% | 129,300 |
| 2020/04/14 | 3,195 | 3,335 | 3,190 | 3,330 | +130 | +4.1% | 155,200 |
| 2020/04/13 | 3,195 | 3,250 | 3,170 | 3,200 | -10 | -0.3% | 90,000 |
| 2020/04/10 | 3,255 | 3,280 | 3,135 | 3,210 | -40 | -1.2% | 120,400 |
| 2020/04/09 | 3,230 | 3,280 | 3,185 | 3,250 | +30 | +0.9% | 116,000 |
| 2020/04/08 | 3,190 | 3,235 | 3,085 | 3,220 | +25 | +0.8% | 121,000 |
| 2020/04/07 | 3,100 | 3,220 | 3,075 | 3,195 | +165 | +5.4% | 184,900 |
| 2020/04/06 | 2,901 | 3,050 | 2,812 | 3,030 | +136 | +4.7% | 181,100 |
| 2020/04/03 | 3,050 | 3,115 | 2,857 | 2,894 | -156 | -5.1% | 167,200 |
| 2020/04/02 | 3,010 | 3,080 | 2,983 | 3,050 | ±0 | ±0% | 149,300 |
| 2020/04/01 | 3,105 | 3,230 | 3,035 | 3,050 | -80 | -2.6% | 152,200 |
| 2020/03/31 | 3,245 | 3,300 | 3,105 | 3,130 | -100 | -3.1% | 124,700 |
| 2020/03/30 | 3,155 | 3,250 | 3,120 | 3,230 | -105 | -3.1% | 141,500 |
| 2020/03/27 | 3,350 | 3,390 | 3,245 | 3,335 | +70 | +2.1% | 167,000 |
| 2020/03/26 | 3,305 | 3,370 | 3,235 | 3,265 | -180 | -5.2% | 198,300 |
| 2020/03/25 | 3,420 | 3,460 | 3,290 | 3,445 | +215 | +6.7% | 263,300 |
| 2020/03/24 | 3,225 | 3,260 | 3,060 | 3,230 | +120 | +3.9% | 312,900 |
| 2020/03/23 | 2,975 | 3,150 | 2,924 | 3,110 | +65 | +2.1% | 267,900 |
| 2020/03/19 | 3,180 | 3,180 | 3,005 | 3,045 | +5 | +0.2% | 204,000 |
| 2020/03/18 | 3,040 | 3,195 | 2,990 | 3,040 | +51 | +1.7% | 324,700 |
| 2020/03/17 | 2,759 | 3,075 | 2,746 | 2,989 | +145 | +5.1% | 339,100 |
| 2020/03/16 | 2,922 | 3,065 | 2,830 | 2,844 | +13 | +0.5% | 376,500 |
| 2020/03/13 | 2,745 | 2,930 | 2,721 | 2,831 | -234 | -7.6% | 372,100 |
| 2020/03/12 | 3,170 | 3,295 | 3,055 | 3,065 | -185 | -5.7% | 442,700 |
| 2020/03/11 | 3,350 | 3,475 | 3,250 | 3,250 | -140 | -4.1% | 295,400 |
| 2020/03/10 | 3,135 | 3,425 | 3,120 | 3,390 | +220 | +6.9% | 532,800 |
| 2020/03/09 | 3,350 | 3,435 | 3,165 | 3,170 | -390 | -11% | 452,800 |
| 2020/03/06 | 3,725 | 3,760 | 3,545 | 3,560 | -190 | -5.1% | 285,600 |
| 2020/03/05 | 3,940 | 3,940 | 3,725 | 3,750 | -90 | -2.3% | 291,900 |
| 2020/03/04 | 3,820 | 3,895 | 3,790 | 3,840 | ±0 | ±0% | 187,800 |
| 2020/03/03 | 4,090 | 4,115 | 3,820 | 3,840 | -80 | -2% | 345,800 |
| 2020/03/02 | 3,705 | 3,990 | 3,705 | 3,920 | +125 | +3.3% | 364,800 |
| 2020/02/28 | 3,890 | 3,960 | 3,745 | 3,795 | -340 | -8.2% | 549,400 |
| 2020/02/27 | 4,205 | 4,225 | 4,090 | 4,135 | -130 | -3% | 214,300 |
| 2020/02/26 | 4,220 | 4,280 | 4,155 | 4,265 | -25 | -0.6% | 168,200 |
1101～
1150
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
