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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 8,550 | 8,700 | 8,315 | 8,585 | +85 | +1% | 3,570,000 |
| 2017/01/25 | 8,200 | 8,545 | 8,005 | 8,500 | +385 | +4.7% | 4,758,400 |
| 2017/01/24 | 7,900 | 8,610 | 7,875 | 8,115 | +335 | +4.3% | 7,103,400 |
| 2017/01/23 | 6,790 | 8,025 | 6,760 | 7,780 | +1,100 | +16.5% | 6,459,400 |
| 2017/01/20 | 6,605 | 6,785 | 6,585 | 6,680 | +70 | +1.1% | 656,400 |
| 2017/01/19 | 6,695 | 6,700 | 6,570 | 6,610 | -30 | -0.5% | 287,000 |
| 2017/01/18 | 6,525 | 6,690 | 6,510 | 6,640 | +85 | +1.3% | 401,200 |
| 2017/01/17 | 6,575 | 6,650 | 6,480 | 6,555 | -35 | -0.5% | 339,400 |
| 2017/01/16 | 6,710 | 6,715 | 6,590 | 6,590 | -105 | -1.6% | 285,400 |
| 2017/01/13 | 6,530 | 6,695 | 6,530 | 6,695 | +80 | +1.2% | 448,600 |
| 2017/01/12 | 6,595 | 6,675 | 6,435 | 6,615 | +55 | +0.8% | 544,200 |
| 2017/01/11 | 6,790 | 6,840 | 6,510 | 6,560 | -185 | -2.7% | 619,800 |
| 2017/01/10 | 6,800 | 6,865 | 6,695 | 6,745 | -10 | -0.1% | 662,600 |
| 2017/01/06 | 6,725 | 6,880 | 6,705 | 6,755 | -30 | -0.4% | 768,600 |
| 2017/01/05 | 6,625 | 6,820 | 6,580 | 6,785 | +160 | +2.4% | 879,800 |
| 2017/01/04 | 6,625 | 6,685 | 6,520 | 6,625 | +90 | +1.4% | 594,800 |
| 2016/12/30 | 6,450 | 6,560 | 6,405 | 6,535 | +35 | +0.5% | 438,800 |
| 2016/12/29 | 6,555 | 6,625 | 6,460 | 6,500 | -170 | -2.5% | 803,400 |
| 2016/12/28 | 6,545 | 6,735 | 6,530 | 6,670 | +165 | +2.5% | 1,060,000 |
| 2016/12/27 | 6,650 | 6,675 | 6,400 | 6,505 | -105 | -1.6% | 870,800 |
| 2016/12/26 | 6,375 | 6,650 | 6,365 | 6,610 | +265 | +4.2% | 1,176,400 |
| 2016/12/22 | 6,175 | 6,390 | 6,100 | 6,345 | +255 | +4.2% | 1,239,200 |
| 2016/12/21 | 6,380 | 6,550 | 6,035 | 6,090 | -280 | -4.4% | 1,871,600 |
| 2016/12/20 | 5,850 | 6,470 | 5,830 | 6,370 | +480 | +8.1% | 2,462,800 |
| 2016/12/19 | 5,750 | 5,900 | 5,720 | 5,890 | +175 | +3.1% | 440,600 |
| 2016/12/16 | 5,650 | 5,770 | 5,615 | 5,715 | +125 | +2.2% | 330,200 |
| 2016/12/15 | 5,590 | 5,655 | 5,555 | 5,590 | +20 | +0.4% | 194,000 |
| 2016/12/14 | 5,710 | 5,720 | 5,525 | 5,570 | -110 | -1.9% | 352,600 |
| 2016/12/13 | 5,515 | 5,730 | 5,400 | 5,680 | +180 | +3.3% | 512,600 |
| 2016/12/12 | 5,555 | 5,605 | 5,385 | 5,500 | -75 | -1.3% | 471,000 |
| 2016/12/09 | 5,375 | 5,640 | 5,360 | 5,575 | +190 | +3.5% | 616,400 |
| 2016/12/08 | 5,675 | 5,685 | 5,360 | 5,385 | -255 | -4.5% | 760,400 |
| 2016/12/07 | 5,925 | 5,950 | 5,625 | 5,640 | -300 | -5.1% | 786,200 |
| 2016/12/06 | 6,050 | 6,065 | 5,920 | 5,940 | -50 | -0.8% | 383,600 |
| 2016/12/05 | 6,080 | 6,100 | 5,970 | 5,990 | -160 | -2.6% | 388,800 |
| 2016/12/02 | 6,210 | 6,270 | 6,115 | 6,150 | -90 | -1.4% | 418,200 |
| 2016/12/01 | 6,085 | 6,330 | 6,025 | 6,240 | +245 | +4.1% | 1,127,600 |
| 2016/11/30 | 6,105 | 6,110 | 5,955 | 5,995 | -50 | -0.8% | 567,400 |
| 2016/11/29 | 6,025 | 6,080 | 5,995 | 6,045 | +20 | +0.3% | 306,200 |
| 2016/11/28 | 6,010 | 6,130 | 5,920 | 6,025 | +40 | +0.7% | 575,600 |
| 2016/11/25 | 6,000 | 6,140 | 5,955 | 5,985 | -45 | -0.7% | 650,800 |
| 2016/11/24 | 6,080 | 6,095 | 5,980 | 6,030 | -10 | -0.2% | 410,200 |
| 2016/11/22 | 6,060 | 6,110 | 6,010 | 6,040 | -30 | -0.5% | 359,000 |
| 2016/11/21 | 6,200 | 6,225 | 6,040 | 6,070 | -130 | -2.1% | 506,800 |
| 2016/11/18 | 6,150 | 6,225 | 6,085 | 6,200 | +145 | +2.4% | 729,000 |
| 2016/11/17 | 6,130 | 6,210 | 6,010 | 6,055 | -135 | -2.2% | 735,600 |
| 2016/11/16 | 6,230 | 6,335 | 6,140 | 6,190 | -20 | -0.3% | 624,200 |
| 2016/11/15 | 6,000 | 6,265 | 5,945 | 6,210 | +190 | +3.2% | 936,200 |
| 2016/11/14 | 6,125 | 6,145 | 5,855 | 6,020 | -205 | -3.3% | 1,204,400 |
| 2016/11/11 | 6,335 | 6,385 | 6,025 | 6,225 | -60 | -1% | 972,000 |
1901～
1950
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 | 240,300円 | +25.9% | +25.9% | 3.33% | 22.69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 | 197,800円 | +3.6% | +0.8% | 3.54% | 9.63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 | 18,600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
