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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 10,065 | 10,160 | 9,945 | 10,065 | +120 | +1.2% | 276,600 |
2018/07/17 | 10,075 | 10,075 | 9,870 | 9,945 | -60 | -0.6% | 271,600 |
2018/07/13 | 9,980 | 10,125 | 9,915 | 10,005 | +125 | +1.3% | 322,200 |
2018/07/12 | 9,830 | 9,895 | 9,610 | 9,880 | -25 | -0.3% | 483,400 |
2018/07/11 | 10,095 | 10,200 | 9,825 | 9,905 | -195 | -1.9% | 543,600 |
2018/07/10 | 10,260 | 10,295 | 9,955 | 10,100 | +290 | +3% | 659,000 |
2018/07/09 | 9,675 | 9,810 | 9,450 | 9,810 | +215 | +2.2% | 532,000 |
2018/07/06 | 9,200 | 9,610 | 9,190 | 9,595 | +485 | +5.3% | 652,600 |
2018/07/05 | 9,320 | 9,450 | 9,080 | 9,110 | -280 | -3% | 564,800 |
2018/07/04 | 9,685 | 9,685 | 9,385 | 9,390 | -430 | -4.4% | 581,400 |
2018/07/03 | 10,215 | 10,265 | 9,700 | 9,820 | -360 | -3.5% | 603,200 |
2018/07/02 | 10,275 | 10,455 | 10,155 | 10,180 | -60 | -0.6% | 355,400 |
2018/06/29 | 10,315 | 10,365 | 10,190 | 10,240 | -75 | -0.7% | 302,400 |
2018/06/28 | 10,200 | 10,360 | 10,170 | 10,315 | +40 | +0.4% | 254,600 |
2018/06/27 | 10,510 | 10,575 | 10,225 | 10,275 | -280 | -2.7% | 315,400 |
2018/06/26 | 10,390 | 10,575 | 10,385 | 10,555 | +110 | +1.1% | 362,400 |
2018/06/25 | 10,615 | 10,685 | 10,405 | 10,445 | -165 | -1.6% | 256,400 |
2018/06/22 | 10,580 | 10,685 | 10,440 | 10,610 | -165 | -1.5% | 260,000 |
2018/06/21 | 11,005 | 11,005 | 10,710 | 10,775 | -85 | -0.8% | 351,400 |
2018/06/20 | 10,680 | 10,870 | 10,445 | 10,860 | +175 | +1.6% | 450,600 |
2018/06/19 | 10,790 | 11,030 | 10,680 | 10,685 | -220 | -2% | 459,200 |
2018/06/18 | 11,175 | 11,270 | 10,830 | 10,905 | -370 | -3.3% | 440,400 |
2018/06/15 | 11,505 | 11,525 | 11,205 | 11,275 | -145 | -1.3% | 332,200 |
2018/06/14 | 11,450 | 11,660 | 11,420 | 11,420 | -135 | -1.2% | 238,200 |
2018/06/13 | 11,790 | 11,790 | 11,460 | 11,555 | -250 | -2.1% | 336,000 |
2018/06/12 | 11,760 | 11,860 | 11,700 | 11,805 | +115 | +1% | 236,400 |
2018/06/11 | 11,655 | 11,775 | 11,590 | 11,690 | -40 | -0.3% | 212,800 |
2018/06/08 | 11,835 | 11,900 | 11,680 | 11,730 | -175 | -1.5% | 327,800 |
2018/06/07 | 11,885 | 12,065 | 11,825 | 11,905 | +40 | +0.3% | 299,600 |
2018/06/06 | 12,050 | 12,050 | 11,820 | 11,865 | -190 | -1.6% | 285,800 |
2018/06/05 | 12,130 | 12,230 | 11,975 | 12,055 | -15 | -0.1% | 233,600 |
2018/06/04 | 12,250 | 12,300 | 11,980 | 12,070 | -120 | -1% | 294,800 |
2018/06/01 | 12,425 | 12,480 | 12,145 | 12,190 | -230 | -1.9% | 287,400 |
2018/05/31 | 12,300 | 12,530 | 12,230 | 12,420 | +165 | +1.3% | 335,200 |
2018/05/30 | 12,065 | 12,340 | 12,060 | 12,255 | -125 | -1% | 352,800 |
2018/05/29 | 12,575 | 12,590 | 12,310 | 12,380 | -90 | -0.7% | 384,200 |
2018/05/28 | 12,375 | 12,620 | 12,330 | 12,470 | -25 | -0.2% | 276,400 |
2018/05/25 | 12,750 | 12,820 | 12,380 | 12,495 | -320 | -2.5% | 546,000 |
2018/05/24 | 12,700 | 13,045 | 12,700 | 12,815 | +75 | +0.6% | 487,600 |
2018/05/23 | 12,905 | 13,000 | 12,715 | 12,740 | -185 | -1.4% | 414,600 |
2018/05/22 | 13,250 | 13,335 | 12,905 | 12,925 | -180 | -1.4% | 459,000 |
2018/05/21 | 12,900 | 13,200 | 12,805 | 13,105 | +140 | +1.1% | 425,200 |
2018/05/18 | 13,075 | 13,200 | 12,895 | 12,965 | -190 | -1.4% | 592,600 |
2018/05/17 | 13,165 | 13,420 | 12,650 | 13,155 | -45 | -0.3% | 1,457,800 |
2018/05/16 | 13,875 | 13,960 | 13,180 | 13,200 | -820 | -5.8% | 1,212,400 |
2018/05/15 | 14,950 | 15,050 | 13,890 | 14,020 | -320 | -2.2% | 1,427,400 |
2018/05/14 | 14,075 | 14,340 | 13,945 | 14,340 | +430 | +3.1% | 394,600 |
2018/05/11 | 13,625 | 14,085 | 13,550 | 13,910 | +135 | +1% | 401,600 |
2018/05/10 | 14,195 | 14,195 | 13,605 | 13,775 | -370 | -2.6% | 569,600 |
2018/05/09 | 14,300 | 14,415 | 14,115 | 14,145 | -100 | -0.7% | 343,800 |
1551~
1600
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