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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 7,525 | 7,595 | 7,215 | 7,255 | -215 | -2.9% | 312,400 |
| 2018/12/10 | 7,535 | 7,675 | 7,360 | 7,470 | -315 | -4% | 356,600 |
| 2018/12/07 | 8,230 | 8,390 | 7,635 | 7,785 | -415 | -5.1% | 640,400 |
| 2018/12/06 | 8,495 | 8,495 | 8,105 | 8,200 | -295 | -3.5% | 438,400 |
| 2018/12/05 | 8,310 | 8,565 | 8,295 | 8,495 | -15 | -0.2% | 362,800 |
| 2018/12/04 | 8,650 | 8,785 | 8,505 | 8,510 | +135 | +1.6% | 734,000 |
| 2018/12/03 | 8,135 | 8,470 | 8,065 | 8,375 | +410 | +5.1% | 521,800 |
| 2018/11/30 | 7,925 | 7,970 | 7,815 | 7,965 | +20 | +0.3% | 196,400 |
| 2018/11/29 | 8,065 | 8,130 | 7,925 | 7,945 | +20 | +0.3% | 251,000 |
| 2018/11/28 | 7,950 | 8,010 | 7,755 | 7,925 | -105 | -1.3% | 305,000 |
| 2018/11/27 | 8,200 | 8,240 | 7,985 | 8,030 | -95 | -1.2% | 192,600 |
| 2018/11/26 | 7,870 | 8,165 | 7,855 | 8,125 | +275 | +3.5% | 283,200 |
| 2018/11/22 | 8,270 | 8,355 | 7,820 | 7,850 | -375 | -4.6% | 460,600 |
| 2018/11/21 | 7,910 | 8,325 | 7,890 | 8,225 | +170 | +2.1% | 433,600 |
| 2018/11/20 | 7,885 | 8,185 | 7,790 | 8,055 | -85 | -1% | 315,200 |
| 2018/11/19 | 7,940 | 8,220 | 7,940 | 8,140 | +140 | +1.8% | 297,200 |
| 2018/11/16 | 8,175 | 8,315 | 7,895 | 8,000 | -185 | -2.3% | 734,200 |
| 2018/11/15 | 7,590 | 8,285 | 7,510 | 8,185 | +445 | +5.7% | 1,025,000 |
| 2018/11/14 | 7,190 | 7,740 | 7,040 | 7,740 | +700 | +9.9% | 1,253,000 |
| 2018/11/13 | 7,040 | 7,070 | 6,710 | 7,040 | -205 | -2.8% | 419,000 |
| 2018/11/12 | 7,060 | 7,350 | 7,060 | 7,245 | +10 | +0.1% | 283,400 |
| 2018/11/09 | 7,380 | 7,455 | 7,225 | 7,235 | -215 | -2.9% | 240,400 |
| 2018/11/08 | 7,665 | 7,690 | 7,420 | 7,450 | -30 | -0.4% | 272,600 |
| 2018/11/07 | 7,415 | 7,625 | 7,365 | 7,480 | +85 | +1.1% | 331,600 |
| 2018/11/06 | 7,585 | 7,600 | 7,370 | 7,395 | -155 | -2.1% | 224,000 |
| 2018/11/05 | 7,465 | 7,585 | 7,375 | 7,550 | -5 | -0.1% | 260,400 |
| 2018/11/02 | 7,415 | 7,560 | 7,345 | 7,555 | +275 | +3.8% | 411,800 |
| 2018/11/01 | 7,255 | 7,340 | 7,100 | 7,280 | -10 | -0.1% | 292,000 |
| 2018/10/31 | 6,950 | 7,300 | 6,895 | 7,290 | +555 | +8.2% | 445,600 |
| 2018/10/30 | 6,240 | 6,745 | 6,225 | 6,735 | +400 | +6.3% | 374,600 |
| 2018/10/29 | 6,305 | 6,500 | 6,280 | 6,335 | -65 | -1% | 334,000 |
| 2018/10/26 | 6,705 | 6,785 | 6,340 | 6,400 | -205 | -3.1% | 422,000 |
| 2018/10/25 | 6,760 | 6,860 | 6,590 | 6,605 | -455 | -6.4% | 428,200 |
| 2018/10/24 | 7,220 | 7,250 | 7,010 | 7,060 | -125 | -1.7% | 241,400 |
| 2018/10/23 | 7,315 | 7,350 | 7,165 | 7,185 | -175 | -2.4% | 183,000 |
| 2018/10/22 | 7,160 | 7,405 | 7,125 | 7,360 | +110 | +1.5% | 145,600 |
| 2018/10/19 | 7,150 | 7,280 | 7,060 | 7,250 | -45 | -0.6% | 164,600 |
| 2018/10/18 | 7,375 | 7,390 | 7,270 | 7,295 | -70 | -1% | 166,600 |
| 2018/10/17 | 7,295 | 7,440 | 7,230 | 7,365 | +245 | +3.4% | 271,600 |
| 2018/10/16 | 7,050 | 7,185 | 7,010 | 7,120 | -20 | -0.3% | 195,400 |
| 2018/10/15 | 7,205 | 7,285 | 7,090 | 7,140 | -115 | -1.6% | 219,400 |
| 2018/10/12 | 6,965 | 7,285 | 6,950 | 7,255 | +215 | +3.1% | 308,000 |
| 2018/10/11 | 6,960 | 7,140 | 6,845 | 7,040 | -370 | -5% | 429,400 |
| 2018/10/10 | 7,410 | 7,515 | 7,300 | 7,410 | ±0 | ±0% | 400,000 |
| 2018/10/09 | 7,655 | 7,680 | 7,395 | 7,410 | -440 | -5.6% | 500,000 |
| 2018/10/05 | 8,175 | 8,180 | 7,800 | 7,850 | -445 | -5.4% | 529,000 |
| 2018/10/04 | 8,385 | 8,470 | 8,190 | 8,295 | +5 | +0.1% | 252,600 |
| 2018/10/03 | 8,420 | 8,445 | 8,280 | 8,290 | -130 | -1.5% | 217,200 |
| 2018/10/02 | 8,560 | 8,635 | 8,395 | 8,420 | -110 | -1.3% | 295,800 |
| 2018/10/01 | 8,495 | 8,695 | 8,475 | 8,530 | +10 | +0.1% | 373,200 |
1451～
1500
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
