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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 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 |
1651～
1700
件表示中 / 6052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 | 285,400円 | +21.3% | +122.1% | 2.80% | 9.99倍 | 0.81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 |
| ＩＭＶ | 201,100円 | +7.6% | +5.2% | 1.19% | 21.33倍 | 2.88倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| サイバダイン | 21,000円 | - | - | - | - | 0.71倍 |
|
ロボットスーツ「ＨＡＬ」開発の筑波大発ベンチャー。製品レンタル等による医療サービス主体 |
| リズム | 332,500円 | +2.6% | +55.2% | 4.56% | 13.24倍 | 0.85倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
| ３Ｄマトリックス | 22,600円 | +33.9% | - | 0.00% | 85.93倍 | 14.81倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
市場注目の銘柄
チャート関連のコラム
