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 |
---|---|---|---|---|---|---|---|
2017/07/11 | 9,585 | 9,710 | 9,530 | 9,670 | +95 | +1% | 757,800 |
2017/07/10 | 9,525 | 9,580 | 9,330 | 9,575 | +145 | +1.5% | 833,000 |
2017/07/07 | 9,325 | 9,455 | 9,185 | 9,430 | +100 | +1.1% | 766,200 |
2017/07/06 | 9,535 | 9,600 | 9,230 | 9,330 | -95 | -1% | 865,000 |
2017/07/05 | 9,150 | 9,490 | 9,105 | 9,425 | +175 | +1.9% | 1,113,600 |
2017/07/04 | 9,590 | 9,615 | 9,205 | 9,250 | -335 | -3.5% | 1,234,000 |
2017/07/03 | 9,620 | 9,840 | 9,530 | 9,585 | -90 | -0.9% | 837,800 |
2017/06/30 | 9,550 | 9,725 | 9,480 | 9,675 | -270 | -2.7% | 1,318,800 |
2017/06/29 | 10,090 | 10,095 | 9,665 | 9,945 | ±0 | ±0% | 1,424,400 |
2017/06/28 | 10,310 | 10,370 | 9,935 | 9,945 | -525 | -5% | 1,242,800 |
2017/06/27 | 10,515 | 10,535 | 10,335 | 10,470 | -50 | -0.5% | 522,200 |
2017/06/26 | 10,640 | 10,730 | 10,325 | 10,520 | -25 | -0.2% | 1,013,400 |
2017/06/23 | 10,825 | 10,925 | 10,385 | 10,545 | -100 | -0.9% | 1,653,000 |
2017/06/22 | 10,135 | 10,850 | 10,090 | 10,645 | +705 | +7.1% | 2,856,400 |
2017/06/21 | 10,075 | 10,175 | 9,905 | 9,940 | -195 | -1.9% | 771,000 |
2017/06/20 | 10,300 | 10,320 | 10,060 | 10,135 | +110 | +1.1% | 1,015,000 |
2017/06/19 | 9,845 | 10,120 | 9,775 | 10,025 | +140 | +1.4% | 883,000 |
2017/06/16 | 10,250 | 10,255 | 9,825 | 9,885 | -115 | -1.2% | 1,044,200 |
2017/06/15 | 10,050 | 10,180 | 9,925 | 10,000 | -170 | -1.7% | 964,400 |
2017/06/14 | 10,515 | 10,580 | 10,155 | 10,170 | -185 | -1.8% | 690,000 |
2017/06/13 | 10,410 | 10,485 | 10,305 | 10,355 | -170 | -1.6% | 579,600 |
2017/06/12 | 10,550 | 10,645 | 10,350 | 10,525 | -185 | -1.7% | 752,800 |
2017/06/09 | 10,610 | 10,985 | 10,605 | 10,710 | +35 | +0.3% | 1,029,600 |
2017/06/08 | 11,225 | 11,225 | 10,655 | 10,675 | -495 | -4.4% | 1,477,400 |
2017/06/07 | 11,260 | 11,305 | 11,085 | 11,170 | -65 | -0.6% | 593,400 |
2017/06/06 | 11,425 | 11,480 | 11,205 | 11,235 | -180 | -1.6% | 803,000 |
2017/06/05 | 11,150 | 11,430 | 11,125 | 11,415 | +340 | +3.1% | 1,172,400 |
2017/06/02 | 11,255 | 11,310 | 11,055 | 11,075 | -175 | -1.6% | 853,000 |
2017/06/01 | 11,360 | 11,425 | 11,155 | 11,250 | -85 | -0.7% | 863,400 |
2017/05/31 | 11,410 | 11,490 | 11,260 | 11,335 | -50 | -0.4% | 1,281,800 |
2017/05/30 | 11,050 | 11,425 | 11,050 | 11,385 | +310 | +2.8% | 1,576,000 |
2017/05/29 | 11,130 | 11,395 | 10,990 | 11,075 | -75 | -0.7% | 1,300,600 |
2017/05/26 | 11,055 | 11,200 | 10,845 | 11,150 | +60 | +0.5% | 1,219,600 |
2017/05/25 | 11,200 | 11,285 | 11,045 | 11,090 | -155 | -1.4% | 1,158,400 |
2017/05/24 | 11,305 | 11,420 | 11,125 | 11,245 | +690 | +6.5% | 3,218,800 |
2017/05/23 | 10,655 | 10,845 | 10,360 | 10,555 | -170 | -1.6% | 1,984,600 |
2017/05/22 | 10,940 | 10,995 | 10,605 | 10,725 | -5 | ±0% | 1,968,400 |
2017/05/19 | 10,450 | 10,750 | 10,445 | 10,730 | +415 | +4% | 2,806,000 |
2017/05/18 | 9,900 | 10,330 | 9,850 | 10,315 | +195 | +1.9% | 2,276,800 |
2017/05/17 | 9,925 | 10,175 | 9,810 | 10,120 | +155 | +1.6% | 2,742,200 |
2017/05/16 | 9,565 | 10,000 | 9,420 | 9,965 | +820 | +9% | 4,798,800 |
2017/05/15 | 8,800 | 9,145 | 8,765 | 9,145 | +175 | +2% | 824,800 |
2017/05/12 | 9,180 | 9,330 | 8,950 | 8,970 | -395 | -4.2% | 1,351,200 |
2017/05/11 | 9,200 | 9,565 | 9,175 | 9,365 | +265 | +2.9% | 1,938,200 |
2017/05/10 | 8,900 | 9,130 | 8,890 | 9,100 | ±0 | ±0% | 873,800 |
2017/05/09 | 9,015 | 9,180 | 8,920 | 9,100 | +110 | +1.2% | 1,036,000 |
2017/05/08 | 8,900 | 9,025 | 8,840 | 8,990 | +220 | +2.5% | 1,278,000 |
2017/05/02 | 8,795 | 8,825 | 8,630 | 8,770 | ±0 | ±0% | 694,000 |
2017/05/01 | 8,605 | 8,840 | 8,575 | 8,770 | +215 | +2.5% | 1,012,800 |
2017/04/28 | 8,495 | 8,590 | 8,345 | 8,555 | -50 | -0.6% | 947,200 |
1801~
1850
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