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 |
---|---|---|---|---|---|---|---|
2018/04/16 | 14,540 | 14,640 | 14,175 | 14,230 | -295 | -2% | 345,000 |
2018/04/13 | 14,425 | 14,625 | 14,300 | 14,525 | +280 | +2% | 326,400 |
2018/04/12 | 14,175 | 14,520 | 14,115 | 14,245 | -60 | -0.4% | 284,200 |
2018/04/11 | 14,535 | 14,630 | 14,165 | 14,305 | -100 | -0.7% | 418,400 |
2018/04/10 | 14,105 | 14,425 | 13,950 | 14,405 | +250 | +1.8% | 485,200 |
2018/04/09 | 14,045 | 14,310 | 14,045 | 14,155 | +45 | +0.3% | 350,800 |
2018/04/06 | 14,000 | 14,320 | 13,865 | 14,110 | +10 | +0.1% | 486,800 |
2018/04/05 | 14,250 | 14,330 | 13,820 | 14,100 | -120 | -0.8% | 806,200 |
2018/04/04 | 15,100 | 15,150 | 14,100 | 14,220 | -760 | -5.1% | 858,800 |
2018/04/03 | 14,875 | 15,075 | 14,595 | 14,980 | -170 | -1.1% | 583,400 |
2018/04/02 | 15,400 | 15,500 | 15,050 | 15,150 | -100 | -0.7% | 334,000 |
2018/03/30 | 15,450 | 15,525 | 15,125 | 15,250 | +25 | +0.2% | 400,200 |
2018/03/29 | 16,025 | 16,125 | 14,990 | 15,225 | -650 | -4.1% | 773,400 |
2018/03/28 | 15,550 | 16,225 | 15,550 | 15,875 | +75 | +0.5% | 678,400 |
2018/03/27 | 15,575 | 16,125 | 15,400 | 15,800 | +650 | +4.3% | 824,600 |
2018/03/26 | 15,200 | 15,225 | 14,670 | 15,150 | -50 | -0.3% | 578,000 |
2018/03/23 | 15,350 | 15,575 | 15,025 | 15,200 | -500 | -3.2% | 756,800 |
2018/03/22 | 15,125 | 15,900 | 15,075 | 15,700 | +675 | +4.5% | 975,200 |
2018/03/20 | 14,730 | 15,175 | 14,650 | 15,025 | +110 | +0.7% | 587,800 |
2018/03/19 | 14,465 | 14,990 | 14,455 | 14,915 | -50 | -0.3% | 697,800 |
2018/03/16 | 15,225 | 15,250 | 14,815 | 14,965 | -185 | -1.2% | 537,200 |
2018/03/15 | 14,980 | 15,175 | 14,640 | 15,150 | +150 | +1% | 778,600 |
2018/03/14 | 15,300 | 15,350 | 14,955 | 15,000 | -475 | -3.1% | 666,400 |
2018/03/13 | 15,250 | 15,600 | 15,175 | 15,475 | +125 | +0.8% | 636,400 |
2018/03/12 | 15,500 | 15,600 | 15,050 | 15,350 | +225 | +1.5% | 766,600 |
2018/03/09 | 15,000 | 15,375 | 14,765 | 15,125 | +255 | +1.7% | 1,152,200 |
2018/03/08 | 14,960 | 14,990 | 14,375 | 14,870 | -130 | -0.9% | 1,673,600 |
2018/03/07 | 14,425 | 15,275 | 14,365 | 15,000 | +1,025 | +7.3% | 2,704,400 |
2018/03/06 | 14,100 | 14,455 | 13,855 | 13,975 | +275 | +2% | 1,344,400 |
2018/03/05 | 14,420 | 14,485 | 13,520 | 13,700 | -800 | -5.5% | 1,430,000 |
2018/03/02 | 14,105 | 14,610 | 14,065 | 14,500 | +150 | +1% | 1,468,000 |
2018/03/01 | 14,150 | 14,615 | 13,975 | 14,350 | -5 | ±0% | 2,117,400 |
2018/02/28 | 13,300 | 14,375 | 13,300 | 14,355 | +1,365 | +10.5% | 2,612,200 |
2018/02/27 | 12,685 | 13,070 | 12,565 | 12,990 | +425 | +3.4% | 987,600 |
2018/02/26 | 12,930 | 13,115 | 12,510 | 12,565 | -280 | -2.2% | 914,200 |
2018/02/23 | 12,725 | 12,900 | 12,505 | 12,845 | +55 | +0.4% | 1,064,800 |
2018/02/22 | 12,495 | 12,950 | 12,130 | 12,790 | +240 | +1.9% | 2,157,000 |
2018/02/21 | 11,945 | 12,570 | 11,730 | 12,550 | +655 | +5.5% | 1,786,600 |
2018/02/20 | 11,640 | 11,970 | 11,610 | 11,895 | +145 | +1.2% | 842,400 |
2018/02/19 | 11,250 | 11,875 | 11,210 | 11,750 | +620 | +5.6% | 1,459,200 |
2018/02/16 | 10,920 | 11,220 | 10,860 | 11,130 | +210 | +1.9% | 578,400 |
2018/02/15 | 10,630 | 10,965 | 10,525 | 10,920 | +245 | +2.3% | 698,200 |
2018/02/14 | 10,425 | 10,860 | 10,415 | 10,675 | +920 | +9.4% | 1,717,600 |
2018/02/13 | 10,110 | 10,120 | 9,745 | 9,755 | -95 | -1% | 423,000 |
2018/02/09 | 9,565 | 9,860 | 9,550 | 9,850 | -190 | -1.9% | 416,400 |
2018/02/08 | 9,940 | 10,090 | 9,865 | 10,040 | +160 | +1.6% | 414,600 |
2018/02/07 | 10,475 | 10,495 | 9,875 | 9,880 | +35 | +0.4% | 551,000 |
2018/02/06 | 9,875 | 10,020 | 9,470 | 9,845 | -530 | -5.1% | 850,200 |
2018/02/05 | 10,435 | 10,580 | 10,185 | 10,375 | -250 | -2.4% | 619,600 |
2018/02/02 | 10,800 | 10,805 | 10,610 | 10,625 | -150 | -1.4% | 286,800 |
1601~
1650
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