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 |
---|---|---|---|---|---|---|---|
2017/11/16 | 10,550 | 10,735 | 10,445 | 10,645 | +35 | +0.3% | 631,400 |
2017/11/15 | 10,990 | 11,215 | 10,230 | 10,610 | -325 | -3% | 1,835,000 |
2017/11/14 | 10,515 | 10,990 | 10,420 | 10,935 | +210 | +2% | 1,526,800 |
2017/11/13 | 10,200 | 10,810 | 10,055 | 10,725 | +1,120 | +11.7% | 2,907,800 |
2017/11/10 | 9,895 | 9,975 | 9,595 | 9,605 | -370 | -3.7% | 773,600 |
2017/11/09 | 9,945 | 10,150 | 9,780 | 9,975 | +55 | +0.6% | 1,055,800 |
2017/11/08 | 9,780 | 9,925 | 9,745 | 9,920 | +105 | +1.1% | 378,600 |
2017/11/07 | 9,700 | 9,880 | 9,690 | 9,815 | +90 | +0.9% | 435,800 |
2017/11/06 | 9,750 | 9,820 | 9,680 | 9,725 | -20 | -0.2% | 409,000 |
2017/11/02 | 10,000 | 10,105 | 9,705 | 9,745 | -240 | -2.4% | 744,000 |
2017/11/01 | 10,020 | 10,035 | 9,935 | 9,985 | +80 | +0.8% | 538,800 |
2017/10/31 | 9,800 | 9,965 | 9,755 | 9,905 | +70 | +0.7% | 486,000 |
2017/10/30 | 9,800 | 9,925 | 9,785 | 9,835 | +50 | +0.5% | 583,800 |
2017/10/27 | 9,580 | 9,860 | 9,515 | 9,785 | +230 | +2.4% | 784,000 |
2017/10/26 | 9,525 | 9,580 | 9,495 | 9,555 | +50 | +0.5% | 271,000 |
2017/10/25 | 9,615 | 9,665 | 9,470 | 9,505 | -75 | -0.8% | 416,400 |
2017/10/24 | 9,525 | 9,595 | 9,500 | 9,580 | +25 | +0.3% | 289,400 |
2017/10/23 | 9,595 | 9,595 | 9,510 | 9,555 | +40 | +0.4% | 291,600 |
2017/10/20 | 9,495 | 9,610 | 9,480 | 9,515 | -30 | -0.3% | 320,400 |
2017/10/19 | 9,550 | 9,630 | 9,515 | 9,545 | +20 | +0.2% | 304,000 |
2017/10/18 | 9,770 | 9,795 | 9,495 | 9,525 | -205 | -2.1% | 544,400 |
2017/10/17 | 9,725 | 9,840 | 9,655 | 9,730 | +55 | +0.6% | 594,200 |
2017/10/16 | 9,845 | 9,900 | 9,660 | 9,675 | -110 | -1.1% | 435,600 |
2017/10/13 | 9,850 | 9,850 | 9,690 | 9,785 | -55 | -0.6% | 512,200 |
2017/10/12 | 9,600 | 9,935 | 9,550 | 9,840 | +270 | +2.8% | 1,025,000 |
2017/10/11 | 9,500 | 9,670 | 9,500 | 9,570 | -30 | -0.3% | 379,400 |
2017/10/10 | 9,540 | 9,600 | 9,395 | 9,600 | +100 | +1.1% | 583,200 |
2017/10/06 | 9,595 | 9,710 | 9,450 | 9,500 | +165 | +1.8% | 960,000 |
2017/10/05 | 9,570 | 9,570 | 9,320 | 9,335 | -190 | -2% | 454,800 |
2017/10/04 | 9,680 | 9,710 | 9,490 | 9,525 | -175 | -1.8% | 585,400 |
2017/10/03 | 9,440 | 9,800 | 9,410 | 9,700 | +315 | +3.4% | 823,800 |
2017/10/02 | 9,440 | 9,520 | 9,360 | 9,385 | -30 | -0.3% | 322,600 |
2017/09/29 | 9,450 | 9,455 | 9,335 | 9,415 | -35 | -0.4% | 330,400 |
2017/09/28 | 9,470 | 9,560 | 9,400 | 9,450 | +70 | +0.7% | 492,800 |
2017/09/27 | 9,450 | 9,520 | 9,360 | 9,380 | -75 | -0.8% | 355,800 |
2017/09/26 | 9,555 | 9,585 | 9,415 | 9,455 | -200 | -2.1% | 419,800 |
2017/09/25 | 9,615 | 9,745 | 9,550 | 9,655 | +135 | +1.4% | 411,200 |
2017/09/22 | 9,765 | 9,765 | 9,445 | 9,520 | -220 | -2.3% | 655,800 |
2017/09/21 | 9,950 | 10,025 | 9,715 | 9,740 | +15 | +0.2% | 840,800 |
2017/09/20 | 9,850 | 9,925 | 9,705 | 9,725 | -95 | -1% | 514,200 |
2017/09/19 | 9,525 | 9,935 | 9,460 | 9,820 | +415 | +4.4% | 1,026,200 |
2017/09/15 | 9,365 | 9,490 | 9,345 | 9,405 | -25 | -0.3% | 390,200 |
2017/09/14 | 9,520 | 9,595 | 9,330 | 9,430 | -75 | -0.8% | 577,400 |
2017/09/13 | 9,440 | 9,525 | 9,370 | 9,505 | +90 | +1% | 465,800 |
2017/09/12 | 9,425 | 9,570 | 9,340 | 9,415 | +40 | +0.4% | 560,000 |
2017/09/11 | 9,040 | 9,390 | 9,015 | 9,375 | +400 | +4.5% | 691,400 |
2017/09/08 | 8,940 | 9,090 | 8,905 | 8,975 | +5 | +0.1% | 570,600 |
2017/09/07 | 9,150 | 9,175 | 8,960 | 8,970 | -125 | -1.4% | 602,800 |
2017/09/06 | 8,750 | 9,120 | 8,560 | 9,095 | +50 | +0.6% | 957,800 |
2017/09/05 | 9,400 | 9,415 | 8,995 | 9,045 | -315 | -3.4% | 733,600 |
1701~
1750
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