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 |
---|---|---|---|---|---|---|---|
2018/02/01 | 10,930 | 10,935 | 10,655 | 10,775 | -85 | -0.8% | 405,200 |
2018/01/31 | 10,790 | 11,085 | 10,755 | 10,860 | -70 | -0.6% | 361,400 |
2018/01/30 | 10,980 | 11,230 | 10,830 | 10,930 | -240 | -2.1% | 692,800 |
2018/01/29 | 11,600 | 11,620 | 11,075 | 11,170 | -325 | -2.8% | 744,800 |
2018/01/26 | 11,305 | 11,535 | 11,265 | 11,495 | +255 | +2.3% | 914,800 |
2018/01/25 | 11,105 | 11,425 | 11,105 | 11,240 | -5 | ±0% | 887,200 |
2018/01/24 | 10,945 | 11,390 | 10,895 | 11,245 | +370 | +3.4% | 1,474,800 |
2018/01/23 | 10,850 | 10,905 | 10,790 | 10,875 | +80 | +0.7% | 302,600 |
2018/01/22 | 10,795 | 10,970 | 10,635 | 10,795 | -20 | -0.2% | 636,400 |
2018/01/19 | 10,560 | 10,860 | 10,515 | 10,815 | +265 | +2.5% | 725,800 |
2018/01/18 | 10,710 | 10,725 | 10,525 | 10,550 | -25 | -0.2% | 603,800 |
2018/01/17 | 10,260 | 10,740 | 10,225 | 10,575 | +245 | +2.4% | 991,400 |
2018/01/16 | 10,195 | 10,350 | 10,120 | 10,330 | +140 | +1.4% | 483,400 |
2018/01/15 | 10,100 | 10,195 | 10,000 | 10,190 | +140 | +1.4% | 384,200 |
2018/01/12 | 10,060 | 10,125 | 9,900 | 10,050 | +215 | +2.2% | 903,400 |
2018/01/11 | 9,700 | 9,865 | 9,690 | 9,835 | +45 | +0.5% | 309,000 |
2018/01/10 | 9,785 | 9,795 | 9,625 | 9,790 | -50 | -0.5% | 340,800 |
2018/01/09 | 9,690 | 9,865 | 9,665 | 9,840 | +290 | +3% | 534,800 |
2018/01/05 | 9,600 | 9,635 | 9,440 | 9,550 | +95 | +1% | 418,400 |
2018/01/04 | 9,300 | 9,595 | 9,270 | 9,455 | +325 | +3.6% | 559,000 |
2017/12/29 | 9,235 | 9,360 | 9,110 | 9,130 | -100 | -1.1% | 259,200 |
2017/12/28 | 9,300 | 9,300 | 9,185 | 9,230 | -25 | -0.3% | 172,200 |
2017/12/27 | 9,145 | 9,285 | 9,075 | 9,255 | +145 | +1.6% | 256,800 |
2017/12/26 | 9,175 | 9,240 | 9,075 | 9,110 | -80 | -0.9% | 302,400 |
2017/12/25 | 9,340 | 9,360 | 9,170 | 9,190 | -140 | -1.5% | 222,200 |
2017/12/22 | 9,435 | 9,455 | 9,295 | 9,330 | -75 | -0.8% | 322,000 |
2017/12/21 | 9,350 | 9,425 | 9,190 | 9,405 | +240 | +2.6% | 417,200 |
2017/12/20 | 9,245 | 9,275 | 9,160 | 9,165 | -105 | -1.1% | 187,000 |
2017/12/19 | 9,440 | 9,490 | 9,220 | 9,270 | -80 | -0.9% | 306,200 |
2017/12/18 | 9,225 | 9,370 | 9,180 | 9,350 | +225 | +2.5% | 407,000 |
2017/12/15 | 8,925 | 9,180 | 8,910 | 9,125 | +150 | +1.7% | 301,400 |
2017/12/14 | 8,950 | 9,070 | 8,935 | 8,975 | -50 | -0.6% | 194,000 |
2017/12/13 | 9,080 | 9,105 | 8,935 | 9,025 | -150 | -1.6% | 375,000 |
2017/12/12 | 9,150 | 9,230 | 9,090 | 9,175 | +25 | +0.3% | 346,200 |
2017/12/11 | 9,010 | 9,175 | 8,895 | 9,150 | +170 | +1.9% | 425,600 |
2017/12/08 | 9,010 | 9,095 | 8,930 | 8,980 | -20 | -0.2% | 462,000 |
2017/12/07 | 8,800 | 9,005 | 8,765 | 9,000 | +270 | +3.1% | 476,400 |
2017/12/06 | 8,965 | 9,035 | 8,705 | 8,730 | -205 | -2.3% | 539,200 |
2017/12/05 | 8,935 | 9,010 | 8,775 | 8,935 | -105 | -1.2% | 614,400 |
2017/12/04 | 9,215 | 9,255 | 9,030 | 9,040 | -195 | -2.1% | 436,400 |
2017/12/01 | 9,500 | 9,515 | 9,135 | 9,235 | -130 | -1.4% | 637,400 |
2017/11/30 | 9,400 | 9,430 | 9,165 | 9,365 | -135 | -1.4% | 733,000 |
2017/11/29 | 9,980 | 10,000 | 9,420 | 9,500 | -440 | -4.4% | 950,200 |
2017/11/28 | 10,115 | 10,195 | 9,920 | 9,940 | -220 | -2.2% | 436,000 |
2017/11/27 | 10,365 | 10,405 | 10,130 | 10,160 | -225 | -2.2% | 442,400 |
2017/11/24 | 10,115 | 10,425 | 10,110 | 10,385 | +205 | +2% | 441,400 |
2017/11/22 | 10,350 | 10,370 | 10,150 | 10,180 | -120 | -1.2% | 434,600 |
2017/11/21 | 10,430 | 10,480 | 10,270 | 10,300 | -45 | -0.4% | 373,200 |
2017/11/20 | 10,505 | 10,535 | 10,250 | 10,345 | -230 | -2.2% | 701,200 |
2017/11/17 | 10,800 | 10,865 | 10,520 | 10,575 | -70 | -0.7% | 570,400 |
1651~
1700
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 | 0.65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 | 0.69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 | - | - | - | - | 0.61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% | 235.04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