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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 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 |
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 |
1701~
1750
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