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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 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 |
| 2017/04/27 | 8,335 | 8,645 | 8,290 | 8,605 | +200 | +2.4% | 1,157,000 |
| 2017/04/26 | 8,290 | 8,620 | 8,215 | 8,405 | +240 | +2.9% | 1,792,600 |
| 2017/04/25 | 7,860 | 8,180 | 7,860 | 8,165 | +285 | +3.6% | 760,000 |
| 2017/04/24 | 8,160 | 8,180 | 7,830 | 7,880 | -200 | -2.5% | 834,600 |
| 2017/04/21 | 7,845 | 8,090 | 7,740 | 8,080 | +355 | +4.6% | 947,200 |
| 2017/04/20 | 7,735 | 7,880 | 7,690 | 7,725 | +30 | +0.4% | 609,800 |
| 2017/04/19 | 7,555 | 7,750 | 7,555 | 7,695 | +85 | +1.1% | 524,400 |
| 2017/04/18 | 7,700 | 7,770 | 7,500 | 7,610 | +65 | +0.9% | 622,400 |
| 2017/04/17 | 7,350 | 7,615 | 7,350 | 7,545 | +185 | +2.5% | 789,800 |
| 2017/04/14 | 7,620 | 7,670 | 7,360 | 7,360 | -280 | -3.7% | 641,000 |
| 2017/04/13 | 7,350 | 7,705 | 7,340 | 7,640 | +60 | +0.8% | 929,800 |
| 2017/04/12 | 7,780 | 7,845 | 7,505 | 7,580 | -380 | -4.8% | 978,400 |
| 2017/04/11 | 8,070 | 8,115 | 7,905 | 7,960 | -185 | -2.3% | 645,600 |
| 2017/04/10 | 8,235 | 8,270 | 8,115 | 8,145 | -30 | -0.4% | 425,800 |
1801～
1850
件表示中 / 5856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
