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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 8,460 | 8,610 | 8,460 | 8,520 | +130 | +1.5% | 259,200 |
2018/09/27 | 8,530 | 8,545 | 8,375 | 8,390 | -200 | -2.3% | 268,200 |
2018/09/26 | 8,465 | 8,650 | 8,400 | 8,590 | +45 | +0.5% | 233,200 |
2018/09/25 | 8,450 | 8,560 | 8,315 | 8,545 | +20 | +0.2% | 334,800 |
2018/09/21 | 8,475 | 8,525 | 8,365 | 8,525 | +160 | +1.9% | 251,000 |
2018/09/20 | 8,600 | 8,610 | 8,310 | 8,365 | -210 | -2.4% | 402,600 |
2018/09/19 | 8,700 | 8,745 | 8,550 | 8,575 | -10 | -0.1% | 327,400 |
2018/09/18 | 8,505 | 8,620 | 8,350 | 8,585 | +25 | +0.3% | 349,800 |
2018/09/14 | 8,395 | 8,585 | 8,330 | 8,560 | +365 | +4.5% | 396,200 |
2018/09/13 | 8,235 | 8,375 | 8,165 | 8,195 | -90 | -1.1% | 309,800 |
2018/09/12 | 8,525 | 8,635 | 8,190 | 8,285 | -215 | -2.5% | 383,400 |
2018/09/11 | 8,500 | 8,595 | 8,445 | 8,500 | ±0 | ±0% | 340,000 |
2018/09/10 | 8,585 | 8,755 | 8,490 | 8,500 | -215 | -2.5% | 439,200 |
2018/09/07 | 9,025 | 9,085 | 8,710 | 8,715 | -485 | -5.3% | 582,600 |
2018/09/06 | 9,355 | 9,400 | 9,150 | 9,200 | -240 | -2.5% | 208,000 |
2018/09/05 | 9,515 | 9,620 | 9,415 | 9,440 | -120 | -1.3% | 155,000 |
2018/09/04 | 9,405 | 9,590 | 9,405 | 9,560 | +140 | +1.5% | 164,800 |
2018/09/03 | 9,510 | 9,540 | 9,380 | 9,420 | -120 | -1.3% | 169,000 |
2018/08/31 | 9,440 | 9,575 | 9,340 | 9,540 | -65 | -0.7% | 228,000 |
2018/08/30 | 9,710 | 9,730 | 9,490 | 9,605 | -10 | -0.1% | 298,600 |
2018/08/29 | 9,510 | 9,665 | 9,510 | 9,615 | +100 | +1.1% | 279,400 |
2018/08/28 | 9,655 | 9,835 | 9,480 | 9,515 | +25 | +0.3% | 520,000 |
2018/08/27 | 9,305 | 9,500 | 9,245 | 9,490 | +255 | +2.8% | 359,200 |
2018/08/24 | 9,475 | 9,485 | 9,180 | 9,235 | -225 | -2.4% | 358,000 |
2018/08/23 | 9,270 | 9,475 | 9,235 | 9,460 | +250 | +2.7% | 338,000 |
2018/08/22 | 8,970 | 9,280 | 8,970 | 9,210 | +150 | +1.7% | 327,400 |
2018/08/21 | 8,985 | 9,110 | 8,840 | 9,060 | -55 | -0.6% | 501,600 |
2018/08/20 | 9,285 | 9,410 | 9,105 | 9,115 | -260 | -2.8% | 421,400 |
2018/08/17 | 9,370 | 9,555 | 9,255 | 9,375 | +20 | +0.2% | 495,000 |
2018/08/16 | 9,270 | 9,660 | 8,970 | 9,355 | -115 | -1.2% | 1,250,800 |
2018/08/15 | 10,600 | 10,625 | 9,410 | 9,470 | -850 | -8.2% | 1,896,400 |
2018/08/14 | 9,500 | 10,340 | 9,490 | 10,320 | +875 | +9.3% | 1,856,000 |
2018/08/13 | 9,825 | 9,850 | 9,415 | 9,445 | -530 | -5.3% | 447,200 |
2018/08/10 | 10,125 | 10,170 | 9,910 | 9,975 | -160 | -1.6% | 233,400 |
2018/08/09 | 10,040 | 10,235 | 9,985 | 10,135 | +70 | +0.7% | 220,400 |
2018/08/08 | 9,800 | 10,080 | 9,785 | 10,065 | +315 | +3.2% | 284,000 |
2018/08/07 | 9,640 | 9,775 | 9,605 | 9,750 | +60 | +0.6% | 217,400 |
2018/08/06 | 9,975 | 10,015 | 9,665 | 9,690 | -335 | -3.3% | 316,800 |
2018/08/03 | 10,040 | 10,065 | 9,865 | 10,025 | +55 | +0.6% | 237,400 |
2018/08/02 | 9,925 | 10,195 | 9,920 | 9,970 | +40 | +0.4% | 381,200 |
2018/08/01 | 9,880 | 9,990 | 9,775 | 9,930 | +65 | +0.7% | 262,000 |
2018/07/31 | 9,465 | 9,885 | 9,315 | 9,865 | +260 | +2.7% | 516,400 |
2018/07/30 | 10,360 | 10,360 | 9,510 | 9,605 | -750 | -7.2% | 961,800 |
2018/07/27 | 10,000 | 10,355 | 9,975 | 10,355 | +395 | +4% | 378,000 |
2018/07/26 | 10,015 | 10,065 | 9,905 | 9,960 | -70 | -0.7% | 182,200 |
2018/07/25 | 10,045 | 10,075 | 9,945 | 10,030 | +45 | +0.5% | 154,800 |
2018/07/24 | 9,860 | 10,040 | 9,805 | 9,985 | +125 | +1.3% | 161,800 |
2018/07/23 | 9,865 | 10,005 | 9,825 | 9,860 | -170 | -1.7% | 159,800 |
2018/07/20 | 10,065 | 10,190 | 9,950 | 10,030 | -105 | -1% | 272,200 |
2018/07/19 | 10,115 | 10,265 | 10,105 | 10,135 | +70 | +0.7% | 332,800 |
1501~
1550
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